Baoviet Securities Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 31,200.00 | 31,600.00 | 30,300.00 | 30,900.00 | 30,172.94 | 307,717 |
| 2025-05-09 | 30,900.00 | 31,000.00 | 30,400.00 | 30,400.00 | 29,684.71 | 362,845 |
| 2025-05-08 | 30,200.00 | 31,100.00 | 30,200.00 | 30,700.00 | 29,977.65 | 569,409 |
| 2025-05-07 | 30,300.00 | 30,400.00 | 30,100.00 | 30,200.00 | 29,489.41 | 275,434 |
| 2025-05-06 | 30,200.00 | 31,200.00 | 30,200.00 | 30,300.00 | 29,587.06 | 476,215 |
| 2025-05-05 | 30,400.00 | 30,500.00 | 29,900.00 | 30,200.00 | 29,489.41 | 297,842 |
| 2025-04-29 | 30,100.00 | 30,200.00 | 29,800.00 | 29,900.00 | 29,196.47 | 246,566 |
| 2025-04-28 | 29,600.00 | 30,400.00 | 29,500.00 | 30,100.00 | 29,391.76 | 362,986 |
| 2025-04-25 | 29,400.00 | 29,900.00 | 29,300.00 | 29,600.00 | 28,903.53 | 368,378 |
| 2025-04-24 | 29,600.00 | 30,100.00 | 28,800.00 | 29,400.00 | 28,708.24 | 492,649 |
| 2025-04-23 | 29,200.00 | 30,000.00 | 29,200.00 | 29,400.00 | 28,708.24 | 311,830 |
| 2025-04-22 | 29,600.00 | 29,700.00 | 26,800.00 | 29,000.00 | 28,317.65 | 1,621,408 |
| 2025-04-21 | 31,100.00 | 31,200.00 | 29,600.00 | 29,700.00 | 29,001.18 | 965,005 |
| 2025-04-18 | 31,200.00 | 32,300.00 | 31,200.00 | 31,200.00 | 30,465.88 | 914,849 |
| 2025-04-17 | 30,500.00 | 31,200.00 | 30,000.00 | 31,100.00 | 30,368.24 | 452,576 |
| 2025-04-16 | 31,500.00 | 31,800.00 | 30,800.00 | 30,800.00 | 30,075.29 | 748,087 |
| 2025-04-15 | 31,700.00 | 32,400.00 | 30,000.00 | 31,500.00 | 30,758.82 | 1,163,721 |
| 2025-04-14 | 31,800.00 | 32,800.00 | 31,300.00 | 32,600.00 | 31,832.94 | 905,128 |
| 2025-04-11 | 26,500.00 | 32,300.00 | 26,500.00 | 31,600.00 | 30,856.47 | 1,640,875 |
| 2025-04-10 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,708.24 | 231,671 |
| 2025-04-09 | 26,800.00 | 29,700.00 | 26,800.00 | 26,800.00 | 26,169.41 | 1,987,470 |
| 2025-04-08 | 32,500.00 | 32,600.00 | 29,700.00 | 29,700.00 | 29,001.18 | 828,252 |
| 2025-04-04 | 33,500.00 | 33,600.00 | 31,200.00 | 33,000.00 | 32,223.53 | 1,886,544 |
| 2025-04-03 | 38,000.00 | 38,000.00 | 34,600.00 | 34,600.00 | 33,785.88 | 1,519,590 |
| 2025-04-02 | 38,500.00 | 38,900.00 | 38,300.00 | 38,400.00 | 37,496.47 | 486,749 |
| 2025-04-01 | 38,500.00 | 38,600.00 | 38,000.00 | 38,400.00 | 37,496.47 | 319,488 |
| 2025-03-31 | 38,600.00 | 38,800.00 | 38,000.00 | 38,200.00 | 37,301.18 | 567,723 |
| 2025-03-28 | 38,700.00 | 39,400.00 | 38,200.00 | 38,600.00 | 37,691.76 | 821,028 |
| 2025-03-27 | 39,200.00 | 39,400.00 | 38,600.00 | 38,700.00 | 37,789.41 | 824,793 |
| 2025-03-26 | 40,300.00 | 40,300.00 | 38,900.00 | 39,200.00 | 38,277.65 | 1,178,999 |
| 2025-03-25 | 41,600.00 | 41,600.00 | 39,800.00 | 40,300.00 | 39,351.76 | 1,280,490 |
| 2025-03-24 | 40,500.00 | 41,400.00 | 39,700.00 | 40,900.00 | 39,937.65 | 827,421 |
| 2025-03-21 | 40,100.00 | 40,800.00 | 40,100.00 | 40,500.00 | 39,547.06 | 790,119 |
| 2025-03-20 | 40,000.00 | 41,000.00 | 39,900.00 | 40,100.00 | 39,156.47 | 1,069,801 |
| 2025-03-19 | 39,200.00 | 40,200.00 | 39,200.00 | 39,900.00 | 38,961.18 | 813,966 |
| 2025-03-18 | 40,000.00 | 40,600.00 | 39,300.00 | 39,300.00 | 38,375.29 | 749,212 |
| 2025-03-17 | 40,000.00 | 40,400.00 | 39,400.00 | 40,000.00 | 39,058.82 | 534,052 |
| 2025-03-14 | 39,800.00 | 40,100.00 | 39,100.00 | 39,900.00 | 38,961.18 | 853,320 |
| 2025-03-13 | 40,600.00 | 41,000.00 | 39,700.00 | 39,800.00 | 38,863.53 | 1,195,803 |
| 2025-03-12 | 41,000.00 | 41,400.00 | 40,400.00 | 40,700.00 | 39,742.35 | 1,126,702 |
| 2025-03-11 | 39,900.00 | 40,900.00 | 39,400.00 | 40,800.00 | 39,840.00 | 1,438,243 |
| 2025-03-10 | 40,600.00 | 41,200.00 | 39,800.00 | 40,200.00 | 39,254.12 | 1,308,931 |
| 2025-03-07 | 42,000.00 | 42,000.00 | 40,500.00 | 40,600.00 | 39,644.71 | 1,118,223 |
| 2025-03-06 | 38,800.00 | 40,900.00 | 38,700.00 | 40,900.00 | 39,937.65 | 1,612,779 |
| 2025-03-05 | 39,100.00 | 39,800.00 | 38,600.00 | 38,700.00 | 37,789.41 | 947,536 |
| 2025-03-04 | 36,200.00 | 40,000.00 | 36,200.00 | 39,200.00 | 38,277.65 | 1,201,610 |
| 2025-03-03 | 39,200.00 | 40,300.00 | 38,700.00 | 39,800.00 | 38,863.53 | 1,666,496 |
| 2025-02-28 | 39,400.00 | 39,500.00 | 38,600.00 | 39,200.00 | 38,277.65 | 958,962 |
| 2025-02-27 | 38,700.00 | 39,400.00 | 38,300.00 | 39,300.00 | 38,375.29 | 1,358,897 |
| 2025-02-26 | 37,400.00 | 39,000.00 | 37,400.00 | 38,500.00 | 37,594.12 | 1,816,351 |
| 2025-02-25 | 37,200.00 | 38,000.00 | 37,100.00 | 37,200.00 | 36,324.71 | 1,113,463 |
| 2025-02-24 | 36,100.00 | 37,300.00 | 35,700.00 | 37,200.00 | 36,324.71 | 938,650 |
| 2025-02-21 | 36,200.00 | 36,500.00 | 35,700.00 | 35,800.00 | 34,957.65 | 490,254 |
| 2025-02-20 | 37,500.00 | 38,200.00 | 36,200.00 | 36,300.00 | 35,445.88 | 502,577 |
| 2025-02-19 | 36,200.00 | 36,700.00 | 36,100.00 | 36,500.00 | 35,641.18 | 539,664 |
| 2025-02-18 | 36,200.00 | 36,500.00 | 35,900.00 | 36,200.00 | 35,348.24 | 263,688 |
| 2025-02-17 | 35,300.00 | 36,700.00 | 35,100.00 | 36,200.00 | 35,348.24 | 975,523 |
| 2025-02-14 | 34,900.00 | 35,800.00 | 34,700.00 | 35,000.00 | 34,176.47 | 513,510 |
| 2025-02-13 | 34,500.00 | 34,700.00 | 34,300.00 | 34,700.00 | 33,883.53 | 162,803 |
| 2025-02-12 | 34,600.00 | 35,000.00 | 34,400.00 | 34,500.00 | 33,688.24 | 235,450 |
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.