Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	39,300.00	40,300.00	38,200.00	40,300.00	39,351.76	1,040,142
2025-08-01	40,200.00	41,600.00	39,100.00	39,300.00	38,375.29	1,127,278
2025-07-31	40,600.00	40,900.00	38,600.00	40,500.00	39,547.06	1,144,714
2025-07-30	37,700.00	39,900.00	37,700.00	39,900.00	38,961.18	1,534,428
2025-07-29	42,200.00	44,500.00	37,800.00	37,800.00	36,910.59	3,091,751
2025-07-28	39,000.00	41,900.00	38,600.00	41,900.00	40,914.12	2,014,396
2025-07-25	37,100.00	38,700.00	36,700.00	38,400.00	37,496.47	1,668,683
2025-07-24	38,000.00	38,200.00	36,600.00	37,000.00	36,129.41	1,020,351
2025-07-23	37,800.00	39,000.00	37,200.00	37,500.00	36,617.65	1,557,890
2025-07-22	35,700.00	37,200.00	35,200.00	37,000.00	36,129.41	1,877,780
2025-07-21	36,400.00	36,400.00	35,500.00	35,800.00	34,957.65	962,437
2025-07-18	35,900.00	36,800.00	35,400.00	35,600.00	34,762.35	1,320,704
2025-07-17	36,000.00	36,300.00	35,100.00	35,700.00	34,860.00	1,226,472
2025-07-16	35,800.00	36,500.00	35,200.00	35,800.00	34,957.65	1,309,316
2025-07-15	36,100.00	37,900.00	35,600.00	35,800.00	34,957.65	1,612,000
2025-07-14	35,100.00	36,400.00	34,200.00	36,100.00	35,250.59	1,298,071
2025-07-11	34,400.00	35,700.00	33,900.00	34,800.00	33,981.18	1,881,277
2025-07-10	34,600.00	35,200.00	34,100.00	34,300.00	33,492.94	681,894
2025-07-09	34,000.00	35,700.00	34,000.00	34,600.00	33,785.88	1,892,194
2025-07-08	33,400.00	34,500.00	33,400.00	33,800.00	33,004.71	931,513
2025-07-07	33,200.00	33,700.00	33,200.00	33,400.00	32,614.12	690,996
2025-07-04	33,600.00	33,600.00	33,000.00	33,100.00	32,321.18	540,063
2025-07-03	33,500.00	34,000.00	32,600.00	33,400.00	32,614.12	1,236,838
2025-07-02	31,500.00	34,100.00	31,500.00	33,400.00	32,614.12	1,239,984
2025-07-01	31,900.00	32,100.00	31,500.00	31,700.00	30,954.12	407,220
2025-06-30	32,100.00	32,500.00	31,900.00	31,900.00	31,149.41	530,761
2025-06-27	31,800.00	32,300.00	31,600.00	31,700.00	30,954.12	343,877
2025-06-26	32,300.00	32,400.00	31,300.00	31,700.00	30,954.12	634,175
2025-06-25	33,000.00	33,000.00	32,400.00	32,400.00	31,637.65	377,457
2025-06-24	32,200.00	33,300.00	32,200.00	32,600.00	31,832.94	891,113
2025-06-23	32,200.00	32,300.00	31,600.00	32,000.00	31,247.06	429,908
2025-06-20	32,300.00	33,200.00	32,200.00	32,300.00	31,540.00	655,664
2025-06-19	32,200.00	32,400.00	31,800.00	32,300.00	31,540.00	294,031
2025-06-18	32,300.00	32,800.00	32,000.00	32,200.00	31,442.35	515,108
2025-06-17	32,000.00	32,900.00	32,000.00	32,300.00	31,540.00	491,156
2025-06-16	31,400.00	32,600.00	30,800.00	32,600.00	31,832.94	469,145
2025-06-13	32,000.00	32,000.00	30,000.00	31,400.00	30,661.18	805,778
2025-06-12	31,600.00	32,200.00	31,600.00	32,000.00	31,247.06	362,904
2025-06-11	31,700.00	32,000.00	31,200.00	31,500.00	30,758.82	315,635
2025-06-10	31,800.00	32,200.00	31,600.00	31,700.00	30,954.12	351,698
2025-06-09	32,200.00	32,500.00	31,300.00	31,700.00	30,954.12	501,389
2025-06-06	32,500.00	33,200.00	32,000.00	32,200.00	31,442.35	796,117
2025-06-05	33,500.00	33,900.00	33,100.00	33,300.00	32,516.47	743,551
2025-06-04	34,100.00	34,200.00	33,500.00	33,500.00	32,711.76	766,716
2025-06-03	33,000.00	35,100.00	33,000.00	34,000.00	33,200.00	1,754,061
2025-06-02	31,500.00	32,900.00	31,500.00	32,900.00	32,125.88	787,083
2025-05-30	31,300.00	32,900.00	31,000.00	31,700.00	30,954.12	1,438,648
2025-05-29	31,800.00	32,000.00	31,200.00	31,200.00	30,465.88	263,710
2025-05-28	31,400.00	32,200.00	31,400.00	31,600.00	30,856.47	1,023,430
2025-05-27	30,900.00	31,600.00	30,700.00	31,100.00	30,368.24	666,015
2025-05-26	30,200.00	30,900.00	29,200.00	30,800.00	30,075.29	569,146
2025-05-23	30,500.00	30,600.00	30,000.00	30,000.00	29,294.12	370,834
2025-05-22	30,400.00	31,300.00	30,300.00	30,400.00	29,684.71	698,422
2025-05-21	31,000.00	31,200.00	30,400.00	30,700.00	29,977.65	568,258
2025-05-20	30,600.00	31,100.00	30,400.00	30,900.00	30,172.94	497,428
2025-05-19	31,200.00	31,200.00	30,600.00	30,600.00	29,880.00	542,148
2025-05-16	31,800.00	32,200.00	31,200.00	31,300.00	30,563.53	1,095,153
2025-05-15	31,800.00	32,400.00	31,500.00	31,600.00	30,856.47	520,751
2025-05-14	31,400.00	31,800.00	31,000.00	31,700.00	30,954.12	760,475
2025-05-13	31,400.00	32,200.00	31,200.00	31,300.00	30,563.53	795,663

← NewerPage 6 of 21 · 1,249 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.