Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	33,500.00	33,800.00	33,200.00	33,400.00	32,614.12	175,821
2025-10-28	32,300.00	33,300.00	32,300.00	33,300.00	32,516.47	161,273
2025-10-27	32,800.00	33,600.00	32,100.00	32,200.00	31,442.35	452,983
2025-10-24	33,200.00	33,200.00	32,100.00	32,100.00	31,344.71	234,534
2025-10-23	33,500.00	33,500.00	33,100.00	33,200.00	32,418.82	130,349
2025-10-22	33,500.00	33,700.00	32,800.00	33,400.00	32,614.12	180,210
2025-10-21	32,800.00	33,400.00	30,000.00	33,300.00	32,516.47	482,083
2025-10-20	36,300.00	36,600.00	32,700.00	32,800.00	32,028.24	640,894
2025-10-17	36,100.00	36,800.00	35,800.00	36,300.00	35,445.88	418,787
2025-10-16	36,500.00	36,800.00	36,300.00	36,400.00	35,543.53	219,157
2025-10-15	37,300.00	37,300.00	36,500.00	36,500.00	35,641.18	234,353
2025-10-14	37,000.00	37,900.00	36,500.00	37,300.00	36,422.35	490,343
2025-10-13	37,400.00	37,400.00	36,500.00	37,000.00	36,129.41	308,211
2025-10-10	36,500.00	37,800.00	34,000.00	37,600.00	36,715.29	358,278
2025-10-09	37,700.00	38,000.00	37,400.00	37,600.00	36,715.29	210,799
2025-10-08	38,600.00	39,000.00	37,500.00	37,700.00	36,812.94	390,414
2025-10-07	38,800.00	38,800.00	37,600.00	37,600.00	36,715.29	187,309
2025-10-06	36,000.00	38,700.00	36,000.00	38,500.00	37,594.12	520,673
2025-10-03	36,600.00	36,800.00	36,100.00	36,200.00	35,348.24	144,780
2025-10-02	37,300.00	37,700.00	36,400.00	36,700.00	35,836.47	149,595
2025-10-01	37,600.00	37,800.00	37,100.00	37,400.00	36,520.00	131,389
2025-09-30	37,600.00	37,800.00	36,600.00	37,400.00	36,520.00	217,563
2025-09-29	37,600.00	37,700.00	37,000.00	37,600.00	36,715.29	271,236
2025-09-26	38,000.00	38,200.00	37,100.00	37,600.00	36,715.29	291,785
2025-09-25	37,700.00	38,100.00	37,500.00	38,000.00	37,105.88	311,106
2025-09-24	36,300.00	37,400.00	36,300.00	37,400.00	36,520.00	397,929
2025-09-23	36,500.00	37,300.00	36,500.00	36,800.00	35,934.12	208,342
2025-09-22	37,800.00	38,300.00	36,800.00	36,900.00	36,031.76	327,509
2025-09-19	38,000.00	38,100.00	37,500.00	37,700.00	36,812.94	210,329
2025-09-18	38,400.00	38,500.00	37,800.00	38,000.00	37,105.88	207,743
2025-09-17	38,500.00	38,900.00	38,000.00	38,200.00	37,301.18	228,502
2025-09-16	39,300.00	39,800.00	38,300.00	38,500.00	37,594.12	394,298
2025-09-15	38,700.00	39,100.00	38,500.00	39,000.00	38,082.35	395,700
2025-09-12	39,000.00	39,000.00	38,100.00	38,100.00	37,203.53	271,689
2025-09-11	38,900.00	38,900.00	37,000.00	38,500.00	37,594.12	648,000
2025-09-10	39,400.00	39,500.00	38,400.00	38,900.00	37,984.71	230,019
2025-09-09	38,200.00	39,000.00	37,700.00	39,000.00	38,082.35	476,700
2025-09-08	39,400.00	40,000.00	38,200.00	38,200.00	37,301.18	1,013,969
2025-09-05	42,000.00	42,500.00	39,500.00	39,500.00	38,570.59	976,817
2025-09-04	41,800.00	42,500.00	41,600.00	42,000.00	41,011.76	576,589
2025-09-03	42,500.00	45,000.00	41,300.00	41,900.00	40,914.12	791,658
2025-08-29	39,900.00	42,300.00	39,900.00	41,500.00	40,523.53	1,318,177
2025-08-28	39,500.00	40,000.00	39,200.00	39,900.00	38,961.18	541,769
2025-08-27	40,000.00	40,300.00	39,200.00	39,200.00	38,277.65	692,963
2025-08-26	37,700.00	39,800.00	37,500.00	39,800.00	38,863.53	577,762
2025-08-25	38,700.00	39,300.00	37,700.00	37,700.00	36,812.94	460,956
2025-08-22	40,700.00	40,900.00	37,400.00	38,200.00	37,301.18	1,492,836
2025-08-21	41,300.00	42,500.00	40,900.00	40,900.00	39,937.65	914,725
2025-08-20	42,700.00	43,200.00	39,700.00	41,300.00	40,328.24	1,332,210
2025-08-19	42,000.00	43,100.00	41,300.00	42,600.00	41,597.65	1,622,108
2025-08-18	41,500.00	42,300.00	40,600.00	41,900.00	40,914.12	1,003,617
2025-08-15	43,500.00	44,000.00	41,000.00	41,500.00	40,523.53	1,990,099
2025-08-14	44,600.00	44,600.00	42,600.00	43,200.00	42,183.53	1,470,772
2025-08-13	40,800.00	42,900.00	40,100.00	42,900.00	41,890.59	2,646,172
2025-08-12	41,300.00	41,500.00	39,900.00	40,700.00	39,742.35	839,156
2025-08-11	40,600.00	41,500.00	40,000.00	41,000.00	40,035.29	1,273,985
2025-08-08	41,500.00	42,400.00	40,100.00	40,600.00	39,644.71	1,350,190
2025-08-07	41,500.00	41,900.00	40,900.00	41,500.00	40,523.53	1,124,946
2025-08-06	40,300.00	41,300.00	40,300.00	41,300.00	40,328.24	1,047,270
2025-08-05	40,700.00	41,900.00	37,000.00	40,300.00	39,351.76	2,278,695

← NewerPage 5 of 21 · 1,246 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.