Baoviet Securities Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 38,700.00 | 39,000.00 | 37,500.00 | 38,000.00 | 33,459.38 | 340,729 |
| 2021-12-21 | 38,800.00 | 39,000.00 | 38,300.00 | 38,700.00 | 34,075.74 | 227,942 |
| 2021-12-20 | 38,700.00 | 40,000.00 | 38,400.00 | 38,800.00 | 34,163.79 | 395,360 |
| 2021-12-17 | 37,800.00 | 39,200.00 | 37,800.00 | 38,800.00 | 34,163.79 | 412,633 |
| 2021-12-16 | 38,600.00 | 39,000.00 | 37,800.00 | 37,800.00 | 33,283.28 | 347,168 |
| 2021-12-15 | 39,200.00 | 39,200.00 | 38,000.00 | 38,200.00 | 33,635.48 | 228,798 |
| 2021-12-14 | 39,500.00 | 40,200.00 | 38,700.00 | 39,400.00 | 34,692.10 | 213,216 |
| 2021-12-13 | 38,000.00 | 39,500.00 | 37,700.00 | 39,500.00 | 34,780.15 | 366,894 |
| 2021-12-10 | 38,000.00 | 38,500.00 | 37,500.00 | 38,000.00 | 33,459.38 | 298,735 |
| 2021-12-09 | 36,700.00 | 38,000.00 | 36,600.00 | 38,000.00 | 33,459.38 | 312,508 |
| 2021-12-08 | 37,000.00 | 37,900.00 | 36,500.00 | 36,700.00 | 32,314.72 | 335,948 |
| 2021-12-07 | 36,000.00 | 37,100.00 | 35,800.00 | 36,900.00 | 32,490.82 | 554,737 |
| 2021-12-06 | 38,000.00 | 38,900.00 | 35,000.00 | 36,000.00 | 31,698.36 | 724,025 |
| 2021-12-03 | 41,500.00 | 41,800.00 | 38,000.00 | 38,000.00 | 33,459.38 | 1,085,923 |
| 2021-12-02 | 41,700.00 | 42,500.00 | 41,500.00 | 41,500.00 | 36,541.17 | 383,149 |
| 2021-12-01 | 42,000.00 | 42,500.00 | 41,200.00 | 41,700.00 | 36,717.27 | 623,149 |
| 2021-11-30 | 43,000.00 | 43,800.00 | 42,100.00 | 42,100.00 | 37,069.47 | 982,429 |
| 2021-11-29 | 41,000.00 | 43,600.00 | 41,000.00 | 43,000.00 | 37,861.93 | 477,717 |
| 2021-11-26 | 44,400.00 | 45,600.00 | 42,800.00 | 43,700.00 | 38,478.29 | 769,901 |
| 2021-11-25 | 43,700.00 | 45,300.00 | 43,100.00 | 44,700.00 | 39,358.80 | 613,837 |
| 2021-11-24 | 43,300.00 | 44,800.00 | 42,800.00 | 43,900.00 | 38,654.39 | 770,367 |
| 2021-11-23 | 40,000.00 | 43,300.00 | 39,500.00 | 43,300.00 | 38,126.08 | 569,169 |
| 2021-11-22 | 43,200.00 | 43,200.00 | 40,100.00 | 41,000.00 | 36,100.91 | 712,267 |
| 2021-11-19 | 44,600.00 | 45,900.00 | 40,200.00 | 42,100.00 | 37,069.47 | 1,217,657 |
| 2021-11-18 | 41,200.00 | 44,900.00 | 41,200.00 | 44,600.00 | 39,270.75 | 1,379,268 |
| 2021-11-17 | 40,000.00 | 42,100.00 | 40,000.00 | 41,200.00 | 36,277.01 | 807,175 |
| 2021-11-16 | 41,500.00 | 41,900.00 | 40,000.00 | 40,800.00 | 35,924.81 | 681,717 |
| 2021-11-15 | 40,200.00 | 43,000.00 | 39,500.00 | 41,500.00 | 36,541.17 | 624,641 |
| 2021-11-12 | 38,300.00 | 40,000.00 | 38,100.00 | 40,000.00 | 35,220.40 | 854,472 |
| 2021-11-11 | 39,100.00 | 39,700.00 | 37,200.00 | 38,400.00 | 33,811.58 | 1,042,641 |
| 2021-11-10 | 39,000.00 | 39,900.00 | 38,400.00 | 39,100.00 | 34,427.94 | 802,505 |
| 2021-11-09 | 39,000.00 | 39,000.00 | 38,000.00 | 39,000.00 | 34,339.89 | 736,336 |
| 2021-11-08 | 38,000.00 | 39,400.00 | 38,000.00 | 39,000.00 | 34,339.89 | 719,785 |
| 2021-11-05 | 38,100.00 | 39,000.00 | 37,600.00 | 38,500.00 | 33,899.64 | 883,864 |
| 2021-11-04 | 37,000.00 | 40,100.00 | 36,600.00 | 38,100.00 | 33,547.43 | 1,517,190 |
| 2021-11-03 | 39,400.00 | 39,400.00 | 36,100.00 | 37,000.00 | 32,578.87 | 1,043,919 |
| 2021-11-02 | 34,400.00 | 37,700.00 | 34,400.00 | 37,600.00 | 33,107.18 | 2,004,194 |
| 2021-11-01 | 33,100.00 | 34,800.00 | 33,100.00 | 34,400.00 | 30,289.54 | 1,384,570 |
| 2021-10-29 | 33,800.00 | 33,800.00 | 32,700.00 | 33,100.00 | 29,144.88 | 376,596 |
| 2021-10-28 | 32,800.00 | 34,000.00 | 32,800.00 | 33,300.00 | 29,320.98 | 693,793 |
| 2021-10-27 | 32,100.00 | 32,900.00 | 31,800.00 | 32,800.00 | 28,880.73 | 482,611 |
| 2021-10-26 | 32,400.00 | 32,400.00 | 31,600.00 | 32,100.00 | 28,264.37 | 129,182 |
| 2021-10-25 | 31,700.00 | 32,800.00 | 30,800.00 | 32,400.00 | 28,528.52 | 433,475 |
| 2021-10-22 | 32,400.00 | 32,400.00 | 31,500.00 | 31,700.00 | 27,912.17 | 750,753 |
| 2021-10-21 | 33,000.00 | 33,200.00 | 32,200.00 | 32,400.00 | 28,528.52 | 623,802 |
| 2021-10-20 | 33,500.00 | 33,500.00 | 32,400.00 | 33,000.00 | 29,056.83 | 877,540 |
| 2021-10-19 | 34,800.00 | 35,200.00 | 33,800.00 | 33,800.00 | 29,761.24 | 619,389 |
| 2021-10-18 | 34,200.00 | 35,000.00 | 34,000.00 | 34,700.00 | 30,553.70 | 705,754 |
| 2021-10-15 | 33,200.00 | 34,700.00 | 33,200.00 | 34,000.00 | 29,937.34 | 944,724 |
| 2021-10-14 | 32,700.00 | 33,400.00 | 32,400.00 | 33,000.00 | 29,056.83 | 543,901 |
← NewerPage 21 of 21 · 1,250 trading days
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.