Baoviet Securities Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 41,600.00 | 41,600.00 | 40,600.00 | 41,400.00 | 40,425.88 | 702,044 |
| 2024-11-08 | 41,300.00 | 42,100.00 | 41,100.00 | 41,500.00 | 40,523.53 | 1,124,502 |
| 2024-11-07 | 41,300.00 | 41,800.00 | 40,800.00 | 41,200.00 | 40,230.59 | 655,414 |
| 2024-11-06 | 40,100.00 | 41,200.00 | 40,000.00 | 41,200.00 | 40,230.59 | 813,251 |
| 2024-11-05 | 40,200.00 | 40,300.00 | 39,900.00 | 40,000.00 | 39,058.82 | 167,801 |
| 2024-11-04 | 40,100.00 | 40,800.00 | 39,100.00 | 40,200.00 | 39,254.12 | 520,014 |
| 2024-11-01 | 40,700.00 | 40,700.00 | 39,400.00 | 40,100.00 | 39,156.47 | 522,785 |
| 2024-10-31 | 40,500.00 | 40,900.00 | 40,300.00 | 40,700.00 | 39,742.35 | 388,786 |
| 2024-10-30 | 40,600.00 | 40,800.00 | 40,000.00 | 40,800.00 | 39,840.00 | 334,765 |
| 2024-10-29 | 40,700.00 | 41,000.00 | 40,300.00 | 40,800.00 | 39,840.00 | 351,230 |
| 2024-10-28 | 39,800.00 | 40,800.00 | 39,700.00 | 40,700.00 | 39,742.35 | 499,166 |
| 2024-10-25 | 39,300.00 | 39,800.00 | 39,100.00 | 39,800.00 | 38,863.53 | 336,036 |
| 2024-10-24 | 39,800.00 | 39,900.00 | 39,000.00 | 39,200.00 | 38,277.65 | 324,593 |
| 2024-10-23 | 39,300.00 | 40,000.00 | 39,000.00 | 39,800.00 | 38,863.53 | 537,438 |
| 2024-10-22 | 40,500.00 | 40,600.00 | 38,500.00 | 39,300.00 | 38,375.29 | 816,871 |
| 2024-10-21 | 41,600.00 | 41,600.00 | 40,500.00 | 40,500.00 | 39,547.06 | 433,658 |
| 2024-10-18 | 42,100.00 | 42,300.00 | 41,600.00 | 41,600.00 | 40,621.18 | 483,235 |
| 2024-10-17 | 41,800.00 | 42,000.00 | 40,700.00 | 42,000.00 | 41,011.76 | 557,698 |
| 2024-10-16 | 40,500.00 | 41,700.00 | 40,500.00 | 41,700.00 | 40,718.82 | 431,801 |
| 2024-10-15 | 41,400.00 | 41,400.00 | 40,500.00 | 40,900.00 | 39,937.65 | 507,585 |
| 2024-10-14 | 41,500.00 | 41,800.00 | 41,100.00 | 41,300.00 | 40,328.24 | 352,909 |
| 2024-10-11 | 40,500.00 | 41,400.00 | 40,300.00 | 41,400.00 | 40,425.88 | 527,999 |
| 2024-10-10 | 41,300.00 | 41,600.00 | 40,500.00 | 40,500.00 | 39,547.06 | 505,387 |
| 2024-10-09 | 41,700.00 | 41,700.00 | 40,200.00 | 41,100.00 | 40,132.94 | 1,112,982 |
| 2024-10-08 | 43,300.00 | 43,700.00 | 42,200.00 | 42,200.00 | 40,425.88 | 1,012,756 |
| 2024-10-07 | 43,000.00 | 43,500.00 | 42,800.00 | 43,300.00 | 41,479.64 | 472,726 |
| 2024-10-04 | 43,300.00 | 43,700.00 | 43,000.00 | 43,000.00 | 41,192.25 | 1,558,462 |
| 2024-10-03 | 44,500.00 | 44,800.00 | 42,900.00 | 43,500.00 | 41,671.23 | 1,209,490 |
| 2024-10-02 | 43,400.00 | 45,000.00 | 43,000.00 | 44,500.00 | 42,629.19 | 1,115,932 |
| 2024-10-01 | 43,300.00 | 44,400.00 | 43,300.00 | 43,400.00 | 41,575.43 | 3,029,323 |
| 2024-09-30 | 42,500.00 | 43,800.00 | 42,100.00 | 43,300.00 | 41,479.64 | 1,123,797 |
| 2024-09-27 | 42,800.00 | 42,900.00 | 41,900.00 | 42,500.00 | 40,713.27 | 808,423 |
| 2024-09-26 | 43,200.00 | 43,500.00 | 42,200.00 | 42,400.00 | 40,617.47 | 975,758 |
| 2024-09-25 | 42,800.00 | 44,500.00 | 42,800.00 | 43,200.00 | 41,383.84 | 1,216,454 |
| 2024-09-24 | 42,300.00 | 42,900.00 | 41,800.00 | 42,900.00 | 41,096.45 | 570,950 |
| 2024-09-23 | 42,200.00 | 42,900.00 | 41,600.00 | 42,200.00 | 40,425.88 | 663,889 |
| 2024-09-20 | 38,500.00 | 43,700.00 | 38,500.00 | 42,200.00 | 40,425.88 | 914,217 |
| 2024-09-19 | 42,000.00 | 42,800.00 | 41,700.00 | 42,700.00 | 40,904.86 | 855,588 |
| 2024-09-18 | 42,500.00 | 43,200.00 | 42,000.00 | 42,000.00 | 40,234.29 | 1,077,670 |
| 2024-09-17 | 40,000.00 | 42,400.00 | 40,000.00 | 42,400.00 | 40,617.47 | 1,487,290 |
| 2024-09-16 | 39,900.00 | 40,600.00 | 39,600.00 | 40,000.00 | 38,318.37 | 642,693 |
| 2024-09-13 | 39,300.00 | 40,500.00 | 39,100.00 | 39,900.00 | 38,222.58 | 943,293 |
| 2024-09-12 | 39,300.00 | 39,700.00 | 39,100.00 | 39,200.00 | 37,552.00 | 341,585 |
| 2024-09-11 | 38,600.00 | 39,600.00 | 37,500.00 | 39,100.00 | 37,456.21 | 686,768 |
| 2024-09-10 | 39,500.00 | 39,600.00 | 38,600.00 | 38,700.00 | 37,073.02 | 696,389 |
| 2024-09-09 | 39,200.00 | 39,300.00 | 38,900.00 | 39,200.00 | 37,552.00 | 295,330 |
| 2024-09-06 | 39,400.00 | 39,600.00 | 38,700.00 | 39,400.00 | 37,743.60 | 556,061 |
| 2024-09-05 | 39,400.00 | 40,700.00 | 39,000.00 | 39,400.00 | 37,743.60 | 1,089,897 |
| 2024-09-04 | 38,800.00 | 39,600.00 | 38,800.00 | 39,600.00 | 37,935.19 | 567,105 |
| 2024-08-30 | 39,200.00 | 40,300.00 | 39,100.00 | 39,400.00 | 37,743.60 | 605,978 |
| 2024-08-29 | 39,400.00 | 39,600.00 | 39,000.00 | 39,300.00 | 37,647.80 | 369,881 |
| 2024-08-28 | 39,800.00 | 40,000.00 | 38,200.00 | 39,400.00 | 37,743.60 | 836,690 |
| 2024-08-27 | 39,400.00 | 39,900.00 | 39,000.00 | 39,300.00 | 37,647.80 | 580,491 |
| 2024-08-26 | 40,500.00 | 41,500.00 | 39,200.00 | 39,500.00 | 37,839.39 | 995,893 |
| 2024-08-23 | 39,900.00 | 40,800.00 | 39,400.00 | 39,900.00 | 38,222.58 | 1,068,842 |
| 2024-08-22 | 39,900.00 | 40,400.00 | 39,300.00 | 39,600.00 | 37,935.19 | 659,636 |
| 2024-08-21 | 39,300.00 | 40,000.00 | 39,100.00 | 39,600.00 | 37,935.19 | 750,629 |
| 2024-08-20 | 39,300.00 | 40,700.00 | 38,200.00 | 39,400.00 | 37,743.60 | 1,630,840 |
| 2024-08-19 | 39,300.00 | 39,800.00 | 38,600.00 | 39,000.00 | 37,360.41 | 708,297 |
| 2024-08-16 | 36,200.00 | 39,200.00 | 36,100.00 | 39,200.00 | 37,552.00 | 1,910,189 |
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.