Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	16,900.00	17,500.00	16,400.00	16,500.00	14,528.42	144,300
2022-06-20	17,500.00	18,600.00	16,800.00	16,800.00	14,792.57	166,100
2022-06-17	18,400.00	18,400.00	17,300.00	17,600.00	15,496.98	206,571
2022-06-16	18,800.00	19,200.00	18,500.00	18,600.00	16,377.49	130,209
2022-06-15	19,100.00	19,100.00	18,200.00	18,500.00	16,289.44	261,714
2022-06-14	19,200.00	19,900.00	18,700.00	18,700.00	16,465.54	145,110
2022-06-13	21,300.00	21,300.00	19,000.00	19,200.00	16,905.79	288,330
2022-06-10	21,500.00	22,000.00	21,100.00	21,100.00	18,578.76	98,609
2022-06-09	22,300.00	22,300.00	21,400.00	21,900.00	19,283.17	182,015
2022-06-08	21,100.00	21,800.00	21,100.00	21,600.00	19,019.02	95,199
2022-06-07	21,100.00	21,600.00	20,400.00	20,900.00	18,402.66	173,501
2022-06-06	21,300.00	22,300.00	21,000.00	21,300.00	18,754.86	141,025
2022-06-03	22,100.00	22,200.00	21,200.00	21,700.00	19,107.07	111,919
2022-06-02	22,500.00	23,100.00	22,000.00	22,100.00	19,459.27	251,264
2022-06-01	22,500.00	22,700.00	22,300.00	22,500.00	19,811.48	200,215
2022-05-31	22,800.00	22,800.00	22,400.00	22,600.00	19,899.53	197,616
2022-05-30	22,700.00	23,200.00	22,600.00	22,800.00	20,075.63	298,751
2022-05-27	22,400.00	22,800.00	22,200.00	22,700.00	19,987.58	98,114
2022-05-26	22,100.00	22,800.00	21,900.00	22,400.00	19,723.42	230,900
2022-05-25	21,000.00	22,000.00	20,800.00	21,700.00	19,107.07	322,704
2022-05-24	20,500.00	21,000.00	19,700.00	21,000.00	18,490.71	219,202
2022-05-23	22,000.00	22,000.00	20,000.00	20,400.00	17,962.40	257,577
2022-05-20	21,200.00	22,500.00	21,100.00	21,900.00	19,283.17	305,082
2022-05-19	19,900.00	21,500.00	19,200.00	21,500.00	18,930.97	467,460
2022-05-18	20,500.00	21,100.00	20,200.00	20,200.00	17,786.30	299,204
2022-05-17	18,000.00	19,800.00	16,800.00	19,800.00	17,434.10	201,805
2022-05-16	16,300.00	19,800.00	16,200.00	18,000.00	15,849.18	262,226
2022-05-13	18,000.00	19,800.00	18,000.00	18,000.00	15,849.18	363,701
2022-05-12	21,900.00	22,100.00	19,900.00	19,900.00	17,522.15	442,121
2022-05-11	19,800.00	22,800.00	19,800.00	22,100.00	19,459.27	66,648
2022-05-10	20,200.00	22,300.00	20,100.00	22,000.00	19,371.22	226,772
2022-05-09	24,400.00	24,400.00	22,300.00	22,300.00	19,635.37	137,950
2022-05-06	25,500.00	25,500.00	24,400.00	24,700.00	21,748.60	128,841
2022-05-05	25,500.00	26,300.00	24,600.00	25,700.00	22,629.11	242,324
2022-05-04	27,300.00	27,300.00	24,700.00	25,500.00	22,453.01	82,255
2022-04-29	26,800.00	27,300.00	26,500.00	27,300.00	24,037.92	43,000
2022-04-28	26,800.00	27,500.00	26,600.00	27,000.00	23,773.77	34,600
2022-04-27	25,700.00	27,000.00	25,500.00	26,700.00	23,509.62	88,135
2022-04-26	25,200.00	25,800.00	23,000.00	25,700.00	22,629.11	148,400
2022-04-25	28,000.00	28,600.00	25,200.00	25,200.00	22,188.85	241,383
2022-04-22	27,500.00	28,800.00	27,400.00	27,900.00	24,566.23	166,299
2022-04-21	28,000.00	29,000.00	26,400.00	27,500.00	24,214.03	546,794
2022-04-20	28,600.00	29,000.00	28,000.00	28,200.00	24,830.38	181,431
2022-04-19	31,500.00	32,000.00	28,600.00	28,600.00	25,182.59	174,300
2022-04-18	34,000.00	34,000.00	31,100.00	31,700.00	27,912.17	221,840
2022-04-15	34,500.00	35,000.00	34,000.00	34,000.00	29,937.34	115,002
2022-04-14	35,400.00	35,400.00	34,700.00	34,700.00	30,553.70	129,152
2022-04-13	34,000.00	35,500.00	33,000.00	35,500.00	31,258.11	158,012
2022-04-12	36,500.00	36,500.00	34,000.00	34,000.00	29,937.34	275,860
2022-04-08	37,000.00	37,500.00	36,400.00	36,400.00	32,050.56	209,851
2022-04-07	38,100.00	38,100.00	37,000.00	37,000.00	32,578.87	264,060
2022-04-06	38,100.00	38,200.00	37,500.00	38,200.00	33,635.48	172,222
2022-04-05	38,500.00	39,200.00	37,500.00	38,100.00	33,547.43	426,801
2022-04-04	37,400.00	39,300.00	37,400.00	38,900.00	34,251.84	418,075
2022-04-01	36,700.00	37,200.00	36,500.00	37,200.00	32,754.97	274,153
2022-03-31	37,500.00	37,600.00	36,700.00	36,700.00	32,314.72	116,348
2022-03-30	36,900.00	38,100.00	36,500.00	37,500.00	33,019.13	213,120
2022-03-29	36,500.00	37,000.00	36,500.00	37,000.00	32,578.87	232,332
2022-03-28	37,500.00	37,500.00	36,000.00	36,500.00	32,138.62	346,570
2022-03-25	37,900.00	38,100.00	37,500.00	37,500.00	33,019.13	124,908

← NewerPage 19 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.