Baoviet Securities Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	21,300.00	21,400.00	21,000.00	21,000.00	18,490.71	109,404
2022-09-14	20,900.00	21,300.00	20,000.00	21,300.00	18,754.86	302,270
2022-09-13	21,300.00	21,400.00	20,700.00	20,900.00	18,402.66	180,250
2022-09-12	21,200.00	21,600.00	21,200.00	21,300.00	18,754.86	104,541
2022-09-09	21,600.00	21,600.00	20,400.00	21,200.00	18,666.81	160,332
2022-09-08	21,100.00	21,700.00	21,000.00	21,000.00	18,490.71	205,300
2022-09-07	23,000.00	23,000.00	21,100.00	21,100.00	18,578.76	350,619
2022-09-06	22,800.00	23,000.00	22,200.00	23,000.00	20,251.73	186,004
2022-09-05	23,300.00	23,300.00	22,700.00	22,700.00	19,987.58	395,710
2022-08-31	23,300.00	23,400.00	22,600.00	23,300.00	20,515.88	306,830
2022-08-30	23,700.00	24,000.00	23,100.00	23,300.00	20,515.88	187,713
2022-08-29	23,800.00	23,800.00	22,000.00	23,500.00	20,691.99	701,500
2022-08-26	24,700.00	24,700.00	23,600.00	24,100.00	21,220.29	529,289
2022-08-25	24,600.00	25,400.00	24,500.00	24,700.00	21,748.60	414,028
2022-08-24	24,900.00	25,200.00	24,600.00	24,600.00	21,660.55	246,845
2022-08-23	24,500.00	25,300.00	23,800.00	24,900.00	21,924.70	680,849
2022-08-22	24,100.00	24,700.00	23,500.00	24,600.00	21,660.55	650,250
2022-08-19	23,500.00	24,400.00	23,500.00	24,100.00	21,220.29	481,524
2022-08-18	23,000.00	24,400.00	22,900.00	23,600.00	20,780.04	953,026
2022-08-17	23,900.00	24,000.00	23,200.00	23,200.00	20,427.83	235,262
2022-08-16	23,900.00	24,400.00	23,200.00	23,700.00	20,868.09	338,253
2022-08-15	22,000.00	24,000.00	22,000.00	23,900.00	21,044.19	1,225,036
2022-08-12	21,700.00	22,200.00	21,500.00	22,100.00	19,459.27	320,806
2022-08-11	22,500.00	22,700.00	21,500.00	21,700.00	19,107.07	547,847
2022-08-10	22,000.00	22,500.00	21,700.00	22,100.00	19,459.27	301,051
2022-08-09	22,300.00	22,500.00	21,700.00	22,100.00	19,459.27	325,900
2022-08-08	22,100.00	23,000.00	22,000.00	22,100.00	19,459.27	449,866
2022-08-05	21,000.00	22,200.00	21,000.00	22,000.00	19,371.22	292,500
2022-08-04	21,600.00	21,900.00	21,100.00	21,400.00	18,842.91	372,440
2022-08-03	20,700.00	21,600.00	20,200.00	21,500.00	18,930.97	365,766
2022-08-02	21,000.00	21,100.00	20,300.00	20,700.00	18,226.56	288,753
2022-08-01	19,100.00	20,900.00	19,100.00	20,900.00	18,402.66	647,000
2022-07-29	19,300.00	19,700.00	19,000.00	19,100.00	16,817.74	220,780
2022-07-28	19,300.00	19,700.00	19,000.00	19,200.00	16,905.79	142,813
2022-07-27	18,400.00	18,900.00	18,100.00	18,900.00	16,641.64	141,714
2022-07-26	18,600.00	18,700.00	18,400.00	18,500.00	16,289.44	86,138
2022-07-25	19,200.00	19,200.00	18,500.00	18,600.00	16,377.49	193,914
2022-07-22	19,300.00	19,500.00	19,100.00	19,200.00	16,905.79	92,310
2022-07-21	19,600.00	19,600.00	19,200.00	19,400.00	17,081.89	183,316
2022-07-20	19,700.00	20,300.00	19,500.00	19,700.00	17,346.05	315,418
2022-07-19	19,400.00	19,600.00	19,000.00	19,300.00	16,993.84	113,701
2022-07-18	20,000.00	20,100.00	19,300.00	19,700.00	17,346.05	359,100
2022-07-15	20,300.00	20,500.00	19,800.00	19,800.00	17,434.10	114,038
2022-07-14	19,000.00	20,500.00	18,800.00	20,300.00	17,874.35	280,471
2022-07-13	19,300.00	19,400.00	18,800.00	19,400.00	17,081.89	100,202
2022-07-12	18,500.00	19,200.00	18,000.00	19,200.00	16,905.79	120,422
2022-07-11	19,000.00	19,400.00	18,500.00	18,500.00	16,289.44	226,712
2022-07-08	18,400.00	19,900.00	18,400.00	19,400.00	17,081.89	115,730
2022-07-07	18,200.00	18,400.00	17,700.00	18,400.00	16,201.38	130,514
2022-07-06	18,100.00	18,500.00	17,300.00	18,200.00	16,025.28	82,300
2022-07-05	18,900.00	19,200.00	18,600.00	18,600.00	16,377.49	178,000
2022-07-04	18,600.00	19,900.00	18,100.00	19,100.00	16,817.74	181,101
2022-07-01	18,000.00	19,000.00	17,400.00	18,600.00	16,377.49	155,100
2022-06-30	18,900.00	18,900.00	17,700.00	18,000.00	15,849.18	75,100
2022-06-29	18,600.00	19,500.00	18,500.00	18,900.00	16,641.64	45,840
2022-06-28	19,400.00	19,400.00	18,500.00	18,700.00	16,465.54	195,000
2022-06-27	18,100.00	19,000.00	17,600.00	18,900.00	16,641.64	161,100
2022-06-24	17,900.00	18,200.00	17,000.00	18,100.00	15,937.23	64,600
2022-06-23	17,000.00	18,000.00	17,000.00	17,900.00	15,761.13	99,455
2022-06-22	14,900.00	17,900.00	14,900.00	17,000.00	14,968.67	67,500

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-13	800.0000 VND
2024-10-09	800.0000 VND
2023-10-06	1,000.0000 VND
2022-10-04	800.0000 VND
2021-10-11	800.0000 VND
2020-10-14	1,000.0000 VND
2019-10-14	300.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.