Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25,900.00	25,900.00	25,600.00	25,600.00	25,600.00	89,698
2026-04-23	26,300.00	26,300.00	25,200.00	25,900.00	25,900.00	162,727
2026-04-22	26,000.00	26,500.00	24,700.00	26,300.00	26,300.00	88,800
2026-04-21	26,500.00	26,800.00	26,200.00	26,300.00	26,300.00	126,622
2026-04-20	26,800.00	26,900.00	26,500.00	26,600.00	26,600.00	98,549
2026-04-17	27,100.00	27,300.00	26,600.00	26,800.00	26,800.00	221,509
2026-04-16	27,300.00	27,500.00	26,900.00	27,000.00	27,000.00	126,000
2026-04-15	27,700.00	28,000.00	27,400.00	27,500.00	27,500.00	190,174
2026-04-14	27,500.00	27,700.00	27,200.00	27,600.00	27,600.00	126,273
2026-04-13	27,000.00	27,400.00	26,800.00	27,200.00	27,200.00	233,324
2026-04-10	27,800.00	27,900.00	27,100.00	27,300.00	27,300.00	199,503
2026-04-09	28,400.00	28,500.00	27,500.00	27,500.00	27,500.00	158,165
2026-04-08	27,100.00	28,500.00	27,100.00	28,400.00	28,400.00	575,311
2026-04-07	26,400.00	26,700.00	26,200.00	26,700.00	26,700.00	87,641
2026-04-06	26,300.00	26,900.00	26,100.00	26,200.00	26,200.00	104,383
2026-04-03	26,900.00	27,000.00	26,100.00	26,300.00	26,300.00	340,914
2026-04-02	27,000.00	27,600.00	26,800.00	26,900.00	26,900.00	208,952
2026-04-01	27,200.00	28,000.00	27,200.00	27,700.00	27,700.00	422,048
2026-03-31	26,300.00	27,300.00	25,800.00	26,700.00	26,700.00	343,650
2026-03-30	25,900.00	26,200.00	25,500.00	26,000.00	26,000.00	141,817
2026-03-27	26,200.00	26,300.00	25,300.00	26,300.00	26,300.00	157,386
2026-03-26	26,100.00	26,100.00	25,300.00	25,600.00	25,600.00	162,963
2026-03-25	24,700.00	26,200.00	24,700.00	26,100.00	26,100.00	284,731
2026-03-24	24,600.00	25,700.00	24,500.00	24,700.00	24,700.00	198,152
2026-03-23	25,900.00	25,900.00	24,200.00	24,300.00	24,300.00	428,477
2026-03-20	26,200.00	26,400.00	25,500.00	26,200.00	26,200.00	198,814
2026-03-19	26,500.00	26,500.00	25,900.00	26,100.00	26,100.00	380,779
2026-03-18	27,100.00	27,200.00	26,600.00	26,700.00	26,700.00	227,268
2026-03-17	27,100.00	27,700.00	26,700.00	27,000.00	27,000.00	216,145
2026-03-16	26,700.00	27,300.00	26,500.00	26,800.00	26,800.00	156,245
2026-03-13	27,300.00	27,300.00	26,500.00	26,700.00	26,700.00	319,306
2026-03-12	27,900.00	28,000.00	27,000.00	27,300.00	27,300.00	243,057
2026-03-11	27,100.00	28,300.00	27,100.00	28,000.00	28,000.00	282,954
2026-03-10	27,300.00	28,300.00	26,300.00	27,100.00	27,100.00	870,889
2026-03-09	29,700.00	29,800.00	27,100.00	27,100.00	27,100.00	463,252
2026-03-06	31,100.00	31,300.00	30,000.00	30,100.00	30,100.00	361,260
2026-03-05	30,600.00	32,400.00	30,600.00	31,100.00	31,100.00	837,340
2026-03-04	30,700.00	30,900.00	29,200.00	30,600.00	30,600.00	447,580
2026-03-03	30,300.00	31,300.00	30,000.00	30,700.00	30,700.00	448,148
2026-03-02	29,000.00	31,300.00	28,600.00	30,200.00	30,200.00	370,843
2026-02-27	30,900.00	31,400.00	30,700.00	31,300.00	31,300.00	465,344
2026-02-26	31,200.00	31,300.00	30,700.00	30,900.00	30,900.00	132,783
2026-02-25	30,900.00	31,500.00	30,900.00	30,900.00	30,900.00	229,285
2026-02-24	31,200.00	31,700.00	30,700.00	30,900.00	30,900.00	409,145
2026-02-23	29,700.00	31,300.00	29,700.00	31,200.00	31,200.00	487,812
2026-02-13	29,600.00	29,900.00	29,500.00	29,600.00	29,600.00	190,000
2026-02-12	29,600.00	29,900.00	29,500.00	29,600.00	29,600.00	87,260
2026-02-11	29,300.00	30,000.00	29,300.00	29,600.00	29,600.00	97,101
2026-02-10	29,200.00	29,700.00	29,100.00	29,300.00	29,300.00	73,332
2026-02-09	30,000.00	30,000.00	29,200.00	29,300.00	29,300.00	116,831
2026-02-06	29,900.00	30,100.00	29,000.00	29,200.00	29,200.00	227,745
2026-02-05	30,500.00	31,100.00	30,100.00	30,100.00	30,100.00	157,106
2026-02-04	30,200.00	31,200.00	30,200.00	30,500.00	30,500.00	291,954
2026-02-03	30,300.00	30,500.00	29,900.00	30,300.00	30,300.00	230,770
2026-02-02	31,100.00	31,100.00	29,600.00	30,000.00	30,000.00	106,832
2026-01-30	30,000.00	30,200.00	29,800.00	30,100.00	30,100.00	162,887
2026-01-29	30,000.00	30,300.00	29,800.00	29,900.00	29,900.00	96,812
2026-01-28	30,000.00	30,200.00	29,200.00	30,000.00	30,000.00	131,925
2026-01-27	29,900.00	30,200.00	29,500.00	29,900.00	29,900.00	142,075
2026-01-26	30,700.00	31,000.00	29,400.00	29,900.00	29,900.00	218,735

← NewerPage 3 of 5 · 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.