Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	38,200.00	38,700.00	37,400.00	37,900.00	33,371.33	244,622
2022-03-23	37,800.00	38,200.00	37,200.00	38,200.00	33,635.48	319,520
2022-03-22	37,400.00	37,800.00	37,300.00	37,400.00	32,931.07	246,227
2022-03-21	36,900.00	37,400.00	36,700.00	37,400.00	32,931.07	180,421
2022-03-18	37,500.00	37,500.00	36,500.00	36,900.00	32,490.82	202,400
2022-03-17	37,600.00	37,800.00	36,600.00	37,500.00	33,019.13	180,694
2022-03-16	36,600.00	37,500.00	36,500.00	37,500.00	33,019.13	179,323
2022-03-15	35,800.00	37,000.00	35,800.00	36,400.00	32,050.56	195,620
2022-03-14	37,800.00	37,800.00	36,000.00	36,400.00	32,050.56	544,864
2022-03-11	39,000.00	39,300.00	38,100.00	38,200.00	33,635.48	416,796
2022-03-10	39,100.00	40,500.00	39,000.00	39,800.00	35,044.30	345,155
2022-03-09	39,800.00	40,300.00	38,000.00	38,800.00	34,163.79	672,130
2022-03-08	39,800.00	41,500.00	39,200.00	39,800.00	35,044.30	614,423
2022-03-07	41,800.00	41,800.00	39,500.00	40,000.00	35,220.40	763,984
2022-03-04	41,500.00	43,200.00	41,500.00	41,800.00	36,805.32	658,566
2022-03-03	42,000.00	42,500.00	41,000.00	41,600.00	36,629.22	533,084
2022-03-02	38,300.00	41,900.00	37,900.00	41,400.00	36,453.12	1,826,698
2022-03-01	37,700.00	38,500.00	37,200.00	38,300.00	33,723.53	451,412
2022-02-28	38,000.00	38,000.00	37,100.00	37,500.00	33,019.13	113,111
2022-02-25	36,900.00	38,500.00	36,900.00	37,900.00	33,371.33	327,570
2022-02-24	37,200.00	38,500.00	36,600.00	36,900.00	32,490.82	356,942
2022-02-23	37,600.00	37,900.00	37,100.00	37,600.00	33,107.18	193,680
2022-02-22	38,200.00	38,800.00	37,100.00	37,600.00	33,107.18	126,210
2022-02-21	37,400.00	38,500.00	37,400.00	38,200.00	33,635.48	424,662
2022-02-18	36,600.00	37,800.00	36,300.00	37,400.00	32,931.07	215,210
2022-02-17	36,600.00	36,900.00	36,400.00	36,600.00	32,226.67	56,724
2022-02-16	36,500.00	36,900.00	36,300.00	36,600.00	32,226.67	65,993
2022-02-15	36,400.00	36,600.00	35,800.00	36,500.00	32,138.62	81,704
2022-02-14	36,800.00	37,000.00	36,000.00	36,300.00	31,962.51	92,807
2022-02-11	37,000.00	37,500.00	36,700.00	37,100.00	32,666.92	83,144
2022-02-10	37,600.00	37,600.00	36,500.00	37,000.00	32,578.87	97,218
2022-02-09	37,500.00	38,000.00	37,100.00	37,600.00	33,107.18	100,366
2022-02-08	37,000.00	37,700.00	36,700.00	37,600.00	33,107.18	125,052
2022-02-07	36,900.00	37,100.00	36,400.00	37,100.00	32,666.92	82,891
2022-01-28	35,900.00	36,300.00	35,200.00	36,200.00	31,874.46	56,800
2022-01-27	34,600.00	35,900.00	34,500.00	35,700.00	31,434.21	257,501
2022-01-26	36,000.00	36,100.00	34,500.00	34,500.00	30,377.60	204,921
2022-01-25	34,200.00	35,800.00	34,200.00	35,500.00	31,258.11	184,220
2022-01-24	36,900.00	37,100.00	34,300.00	35,000.00	30,817.85	342,518
2022-01-21	37,100.00	37,100.00	36,100.00	36,800.00	32,402.77	75,229
2022-01-20	35,500.00	36,800.00	35,300.00	36,700.00	32,314.72	210,477
2022-01-19	32,700.00	35,500.00	32,700.00	35,500.00	31,258.11	168,731
2022-01-18	35,000.00	35,500.00	32,500.00	34,100.00	30,025.39	308,659
2022-01-17	38,100.00	38,100.00	35,200.00	35,600.00	31,346.16	937,640
2022-01-14	38,700.00	38,900.00	37,900.00	38,000.00	33,459.38	110,122
2022-01-13	38,900.00	39,200.00	37,800.00	39,000.00	34,339.89	581,445
2022-01-12	38,000.00	39,200.00	37,000.00	38,000.00	33,459.38	452,603
2022-01-11	39,200.00	40,200.00	38,200.00	38,200.00	33,635.48	321,351
2022-01-10	41,200.00	41,700.00	39,300.00	39,300.00	34,604.04	795,210
2022-01-07	40,400.00	41,300.00	40,100.00	41,000.00	36,100.91	358,886
2022-01-06	40,700.00	41,500.00	40,000.00	40,400.00	35,572.61	396,871
2022-01-05	41,200.00	42,400.00	40,700.00	40,700.00	35,836.76	847,598
2022-01-04	40,100.00	41,500.00	40,000.00	41,200.00	36,277.01	415,397
2021-12-31	41,500.00	41,700.00	40,100.00	40,100.00	35,308.45	212,144
2021-12-30	38,600.00	41,700.00	38,600.00	41,300.00	36,365.06	749,748
2021-12-29	37,500.00	38,600.00	37,200.00	38,400.00	33,811.58	307,530
2021-12-28	37,600.00	37,800.00	37,300.00	37,500.00	33,019.13	228,391
2021-12-27	37,000.00	37,900.00	37,000.00	37,500.00	33,019.13	110,830
2021-12-24	36,300.00	37,300.00	36,300.00	37,000.00	32,578.87	215,915
2021-12-23	38,000.00	38,000.00	36,000.00	36,300.00	31,962.51	562,703

← NewerPage 20 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.