Baoviet Securities Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	34,300.00	34,900.00	34,300.00	34,500.00	33,688.24	223,232
2025-02-10	34,800.00	35,200.00	34,200.00	34,600.00	33,785.88	341,484
2025-02-07	33,100.00	35,200.00	32,200.00	34,800.00	33,981.18	157,847
2025-02-06	35,000.00	35,500.00	34,700.00	34,900.00	34,078.82	369,893
2025-02-05	35,300.00	35,300.00	34,600.00	34,600.00	33,785.88	214,940
2025-02-04	30,900.00	35,300.00	30,900.00	35,000.00	34,176.47	353,530
2025-02-03	34,400.00	34,900.00	34,200.00	34,300.00	33,492.94	202,647
2025-01-24	35,000.00	35,000.00	34,100.00	34,300.00	33,492.94	213,150
2025-01-23	33,900.00	35,500.00	33,900.00	35,000.00	34,176.47	402,500
2025-01-22	34,000.00	34,300.00	33,900.00	33,900.00	33,102.35	237,523
2025-01-21	31,600.00	34,700.00	31,600.00	34,000.00	33,200.00	164,548
2025-01-20	34,900.00	35,000.00	34,200.00	34,400.00	33,590.59	223,926
2025-01-17	35,100.00	35,500.00	34,600.00	34,800.00	33,981.18	187,860
2025-01-16	34,600.00	36,000.00	34,600.00	35,000.00	34,176.47	390,426
2025-01-15	34,200.00	34,700.00	34,200.00	34,400.00	33,590.59	193,556
2025-01-14	31,300.00	34,900.00	31,300.00	34,000.00	33,200.00	118,767
2025-01-13	33,500.00	34,700.00	32,900.00	34,700.00	33,883.53	529,217
2025-01-10	34,100.00	34,800.00	33,500.00	33,500.00	32,711.76	262,008
2025-01-09	35,000.00	35,300.00	34,500.00	34,500.00	33,688.24	79,972
2025-01-08	34,500.00	35,300.00	34,100.00	35,000.00	34,176.47	407,821
2025-01-07	34,700.00	35,500.00	33,000.00	34,600.00	33,785.88	337,753
2025-01-06	35,300.00	36,000.00	34,400.00	34,700.00	33,883.53	368,259
2025-01-03	37,000.00	37,000.00	35,600.00	35,700.00	34,860.00	480,700
2025-01-02	37,100.00	37,400.00	36,800.00	36,800.00	35,934.12	275,655
2024-12-31	37,500.00	37,700.00	37,000.00	37,000.00	36,129.41	312,176
2024-12-30	37,600.00	38,100.00	37,600.00	37,600.00	36,715.29	221,052
2024-12-27	37,800.00	38,000.00	37,500.00	37,600.00	36,715.29	339,314
2024-12-26	37,600.00	38,300.00	37,600.00	37,800.00	36,910.59	215,265
2024-12-25	37,500.00	38,800.00	37,500.00	37,900.00	37,008.24	770,707
2024-12-24	37,200.00	38,200.00	37,200.00	37,400.00	36,520.00	480,571
2024-12-23	37,600.00	37,700.00	37,200.00	37,200.00	36,324.71	256,728
2024-12-20	37,500.00	37,700.00	37,200.00	37,200.00	36,324.71	382,810
2024-12-19	38,000.00	38,000.00	37,000.00	37,500.00	36,617.65	635,713
2024-12-18	37,800.00	38,000.00	37,600.00	38,000.00	37,105.88	345,033
2024-12-17	38,800.00	38,900.00	37,800.00	37,800.00	36,910.59	429,409
2024-12-16	38,600.00	38,800.00	38,200.00	38,400.00	37,496.47	246,935
2024-12-13	39,000.00	39,000.00	38,400.00	38,500.00	37,594.12	437,361
2024-12-12	39,100.00	39,600.00	38,800.00	38,900.00	37,984.71	463,805
2024-12-11	38,700.00	39,300.00	38,600.00	39,200.00	38,277.65	458,791
2024-12-10	39,200.00	39,400.00	38,600.00	39,100.00	38,180.00	516,003
2024-12-09	39,000.00	39,400.00	38,600.00	39,200.00	38,277.65	659,015
2024-12-06	39,600.00	39,600.00	38,600.00	39,000.00	38,082.35	607,725
2024-12-05	36,000.00	39,500.00	35,200.00	39,500.00	38,570.59	1,581,523
2024-12-04	37,000.00	37,000.00	35,800.00	36,100.00	35,250.59	811,790
2024-12-03	36,100.00	37,700.00	36,000.00	37,000.00	36,129.41	547,302
2024-12-02	37,700.00	37,900.00	37,300.00	37,700.00	36,812.94	290,200
2024-11-29	37,300.00	38,000.00	37,200.00	37,600.00	36,715.29	403,661
2024-11-28	37,600.00	37,900.00	37,300.00	37,300.00	36,422.35	257,153
2024-11-27	38,300.00	38,300.00	37,300.00	37,300.00	36,422.35	521,421
2024-11-26	37,700.00	38,700.00	37,700.00	38,100.00	37,203.53	620,027
2024-11-25	37,100.00	37,900.00	37,100.00	37,700.00	36,812.94	361,001
2024-11-22	37,600.00	38,000.00	37,300.00	37,700.00	36,812.94	443,416
2024-11-21	37,300.00	38,300.00	37,300.00	38,000.00	37,105.88	436,762
2024-11-20	36,900.00	38,300.00	36,100.00	37,700.00	36,812.94	963,592
2024-11-19	38,400.00	38,400.00	36,900.00	36,900.00	36,031.76	354,559
2024-11-18	37,000.00	38,700.00	36,900.00	38,400.00	37,496.47	821,205
2024-11-15	38,800.00	38,800.00	36,800.00	37,200.00	36,324.71	1,151,552
2024-11-14	40,700.00	40,800.00	38,300.00	38,800.00	37,887.06	763,085
2024-11-13	41,000.00	41,000.00	40,000.00	40,600.00	39,644.71	724,795
2024-11-12	41,700.00	42,100.00	40,800.00	41,000.00	40,035.29	617,720

← NewerPage 8 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.