Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	30,700.00	31,500.00	30,600.00	30,600.00	30,600.00	190,195
2026-01-22	30,400.00	30,900.00	30,300.00	30,700.00	30,700.00	210,454
2026-01-21	31,400.00	31,400.00	30,100.00	30,300.00	30,300.00	359,203
2026-01-20	32,000.00	32,300.00	31,300.00	31,300.00	31,300.00	459,010
2026-01-19	32,000.00	32,400.00	31,900.00	32,100.00	32,100.00	205,256
2026-01-16	32,200.00	32,600.00	31,900.00	32,000.00	32,000.00	446,920
2026-01-15	32,600.00	33,300.00	31,800.00	32,100.00	32,100.00	369,631
2026-01-14	31,800.00	32,800.00	31,600.00	32,600.00	32,600.00	422,982
2026-01-13	32,800.00	32,900.00	31,700.00	31,800.00	31,800.00	576,248
2026-01-12	30,400.00	33,200.00	30,400.00	32,500.00	32,500.00	919,283
2026-01-09	30,500.00	31,500.00	30,200.00	30,300.00	30,300.00	301,451
2026-01-08	29,500.00	30,800.00	29,500.00	30,300.00	30,300.00	628,919
2026-01-07	28,800.00	29,600.00	28,700.00	29,500.00	29,500.00	256,857
2026-01-06	28,300.00	29,000.00	28,000.00	28,800.00	28,800.00	322,403
2026-01-05	29,300.00	29,300.00	28,100.00	28,300.00	28,300.00	258,175
2025-12-31	29,400.00	29,700.00	29,100.00	29,100.00	29,100.00	180,555
2025-12-30	29,900.00	29,900.00	29,300.00	29,400.00	29,400.00	265,104
2025-12-29	29,900.00	30,200.00	29,800.00	29,800.00	29,800.00	65,925
2025-12-26	30,300.00	30,500.00	29,500.00	29,800.00	29,800.00	196,928
2025-12-25	31,100.00	31,100.00	30,300.00	30,300.00	30,300.00	200,011
2025-12-24	30,500.00	31,000.00	30,500.00	30,800.00	30,800.00	185,280
2025-12-23	31,200.00	31,300.00	30,500.00	30,900.00	30,900.00	66,892
2025-12-22	30,600.00	31,200.00	30,500.00	31,200.00	31,200.00	178,233
2025-12-19	30,300.00	30,800.00	30,200.00	30,500.00	30,500.00	142,899
2025-12-18	30,400.00	30,500.00	30,000.00	30,500.00	30,500.00	53,643
2025-12-17	31,000.00	31,000.00	30,300.00	30,400.00	30,400.00	47,411
2025-12-16	29,400.00	30,800.00	29,300.00	30,800.00	30,800.00	131,383
2025-12-15	29,800.00	30,300.00	29,100.00	29,700.00	29,700.00	146,302
2025-12-12	30,600.00	30,900.00	29,800.00	29,800.00	29,800.00	130,531
2025-12-11	31,000.00	31,000.00	30,600.00	30,600.00	30,600.00	47,463
2025-12-10	30,900.00	31,000.00	30,600.00	30,600.00	30,600.00	107,329
2025-12-09	30,800.00	31,200.00	30,200.00	30,600.00	30,600.00	163,376
2025-12-08	31,200.00	31,400.00	30,800.00	30,800.00	30,800.00	219,093
2025-12-05	31,300.00	31,600.00	31,200.00	31,200.00	31,200.00	87,455
2025-12-04	31,500.00	31,700.00	31,100.00	31,200.00	31,200.00	230,414
2025-12-03	31,200.00	31,400.00	30,700.00	31,100.00	31,100.00	214,177
2025-12-02	30,800.00	30,800.00	30,200.00	30,800.00	30,800.00	200,397
2025-12-01	31,300.00	31,300.00	30,500.00	30,700.00	30,700.00	214,720
2025-11-28	31,500.00	31,600.00	31,200.00	31,200.00	31,200.00	44,441
2025-11-27	32,000.00	32,000.00	31,500.00	31,500.00	31,500.00	76,434
2025-11-26	31,300.00	31,900.00	31,100.00	31,700.00	31,700.00	164,033
2025-11-25	32,000.00	32,100.00	31,000.00	31,100.00	31,100.00	359,569
2025-11-24	32,500.00	32,500.00	31,400.00	32,000.00	32,000.00	294,110
2025-11-21	32,600.00	32,600.00	32,100.00	32,200.00	32,200.00	99,490
2025-11-20	32,800.00	33,000.00	32,400.00	32,600.00	32,600.00	77,382
2025-11-19	33,400.00	33,400.00	32,600.00	32,800.00	32,800.00	131,148
2025-11-18	33,400.00	33,800.00	33,200.00	33,300.00	33,300.00	199,502
2025-11-17	33,100.00	33,500.00	33,000.00	33,300.00	33,300.00	124,604
2025-11-14	33,000.00	33,200.00	32,800.00	33,000.00	33,000.00	183,104
2025-11-13	33,500.00	33,500.00	32,900.00	33,000.00	33,000.00	149,218
2025-11-12	33,300.00	34,000.00	33,200.00	34,000.00	33,200.00	135,610
2025-11-11	33,500.00	33,800.00	33,000.00	33,400.00	32,614.12	81,505
2025-11-10	33,300.00	34,000.00	33,100.00	33,400.00	32,614.12	166,845
2025-11-07	34,000.00	34,100.00	33,000.00	33,300.00	32,516.47	182,486
2025-11-06	34,200.00	34,200.00	33,700.00	34,000.00	33,200.00	109,225
2025-11-05	34,800.00	34,800.00	34,000.00	34,000.00	33,200.00	315,494
2025-11-04	33,100.00	35,000.00	32,700.00	34,900.00	34,078.82	422,575
2025-11-03	33,700.00	34,000.00	33,100.00	33,100.00	32,321.18	217,993
2025-10-31	34,100.00	34,300.00	33,700.00	33,700.00	32,907.06	115,989
2025-10-30	33,400.00	34,200.00	33,400.00	34,000.00	33,200.00	334,818

← NewerPage 4 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.