Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26,000.00	29,500.00	26,000.00	28,900.00	28,900.00	777,285
2026-07-20	31,100.00	31,100.00	28,000.00	28,300.00	28,300.00	2,728,900
2026-07-17	33,500.00	33,600.00	31,100.00	31,100.00	31,100.00	1,218,131
2026-07-16	33,700.00	33,900.00	31,100.00	33,400.00	33,400.00	2,264,763
2026-07-15	33,700.00	34,900.00	33,300.00	34,100.00	34,100.00	1,802,529
2026-07-14	33,500.00	33,700.00	32,400.00	33,500.00	33,500.00	1,054,878
2026-07-13	35,800.00	35,900.00	32,400.00	34,000.00	34,000.00	3,694,704
2026-07-10	35,800.00	36,400.00	35,100.00	35,900.00	35,900.00	971,438
2026-07-09	36,000.00	36,600.00	35,000.00	36,000.00	36,000.00	1,303,486
2026-07-08	37,000.00	37,800.00	35,700.00	36,000.00	36,000.00	2,158,541
2026-07-07	32,500.00	35,700.00	32,400.00	35,700.00	35,700.00	2,932,462
2026-07-06	31,900.00	33,000.00	31,000.00	32,500.00	32,500.00	2,235,701
2026-07-03	32,500.00	32,500.00	30,400.00	31,900.00	31,900.00	2,159,960
2026-07-02	27,600.00	30,200.00	27,600.00	30,200.00	30,200.00	2,885,556
2026-07-01	27,100.00	27,600.00	26,900.00	27,500.00	27,500.00	394,260
2026-06-30	26,900.00	27,600.00	26,900.00	27,000.00	27,000.00	321,566
2026-06-29	26,000.00	26,900.00	25,900.00	26,900.00	26,900.00	238,207
2026-06-26	26,100.00	26,300.00	25,900.00	26,000.00	26,000.00	100,329
2026-06-25	26,500.00	26,800.00	26,100.00	26,100.00	26,100.00	113,984
2026-06-24	26,000.00	26,700.00	26,000.00	26,400.00	26,400.00	66,549
2026-06-23	26,800.00	27,500.00	26,300.00	26,300.00	26,300.00	335,694
2026-06-22	26,600.00	26,800.00	26,500.00	26,600.00	26,600.00	113,539
2026-06-19	26,900.00	27,300.00	26,500.00	26,600.00	26,600.00	210,315
2026-06-18	27,400.00	27,400.00	26,800.00	26,800.00	26,800.00	307,907
2026-06-17	27,100.00	27,500.00	26,600.00	27,400.00	27,400.00	381,482
2026-06-16	26,100.00	27,600.00	25,800.00	27,000.00	27,000.00	775,455
2026-06-15	25,500.00	26,100.00	25,400.00	25,900.00	25,900.00	943,801
2026-06-12	25,400.00	25,400.00	25,100.00	25,100.00	25,100.00	86,256
2026-06-11	25,200.00	25,200.00	25,000.00	25,200.00	25,200.00	175,707
2026-06-10	25,400.00	25,500.00	25,100.00	25,200.00	25,200.00	129,833
2026-06-09	25,000.00	25,300.00	24,800.00	25,200.00	25,200.00	72,101
2026-06-08	25,300.00	25,600.00	25,000.00	25,200.00	25,200.00	314,836
2026-06-05	25,800.00	25,800.00	25,300.00	25,600.00	25,600.00	177,184
2026-06-04	25,600.00	25,900.00	25,600.00	25,700.00	25,700.00	31,381
2026-06-03	25,500.00	25,900.00	25,200.00	25,600.00	25,600.00	240,707
2026-06-02	25,900.00	26,000.00	23,800.00	25,500.00	25,500.00	127,617
2026-06-01	26,100.00	26,500.00	25,900.00	26,000.00	26,000.00	269,526
2026-05-29	26,200.00	26,500.00	26,200.00	26,200.00	26,200.00	57,871
2026-05-28	26,600.00	26,900.00	26,300.00	26,400.00	26,400.00	156,247
2026-05-27	26,600.00	27,000.00	26,600.00	26,600.00	26,600.00	200,858
2026-05-26	26,100.00	26,800.00	26,100.00	26,600.00	26,600.00	241,653
2026-05-25	26,100.00	26,400.00	25,900.00	26,100.00	26,100.00	98,269
2026-05-22	25,900.00	26,500.00	25,800.00	26,000.00	26,000.00	186,130
2026-05-21	25,700.00	26,000.00	25,600.00	25,800.00	25,800.00	59,241
2026-05-20	25,800.00	25,900.00	25,000.00	25,700.00	25,700.00	267,516
2026-05-19	26,300.00	26,600.00	25,800.00	25,800.00	25,800.00	138,380
2026-05-18	25,700.00	26,200.00	25,700.00	26,200.00	26,200.00	158,059
2026-05-15	26,300.00	26,300.00	25,600.00	26,000.00	26,000.00	449,713
2026-05-14	26,000.00	26,300.00	25,700.00	25,900.00	25,900.00	84,399
2026-05-13	26,200.00	26,400.00	26,000.00	26,000.00	26,000.00	90,519
2026-05-12	26,200.00	26,400.00	26,000.00	26,200.00	26,200.00	43,919
2026-05-11	26,200.00	26,800.00	26,200.00	26,200.00	26,200.00	119,827
2026-05-08	26,000.00	26,600.00	26,000.00	26,400.00	26,400.00	100,340
2026-05-07	27,000.00	27,000.00	26,400.00	26,500.00	26,500.00	86,135
2026-05-06	25,900.00	26,900.00	25,800.00	26,900.00	26,900.00	199,243
2026-05-05	25,600.00	25,800.00	25,300.00	25,800.00	25,800.00	95,145
2026-05-04	25,800.00	25,900.00	25,500.00	25,700.00	25,700.00	95,602
2026-04-29	25,500.00	25,800.00	25,100.00	25,600.00	25,600.00	94,613
2026-04-28	25,700.00	25,800.00	25,500.00	25,500.00	25,500.00	46,443
2026-04-24	25,900.00	25,900.00	25,600.00	25,600.00	25,600.00	89,698

← NewerPage 2 of 21 · 1,248 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.