Baoviet Securities Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,700.00 | 27,000.00 | 26,300.00 | 26,500.00 | 26,500.00 | 325,786 |
| 2026-10-15 | 25,100.00 | 27,500.00 | 25,100.00 | 26,500.00 | 26,500.00 | 1,165,215 |
| 2026-10-14 | 25,700.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,500.00 | 386,179 |
| 2026-10-13 | 26,000.00 | 26,100.00 | 25,600.00 | 25,600.00 | 25,600.00 | 236,588 |
| 2026-10-12 | 26,000.00 | 26,300.00 | 25,600.00 | 26,000.00 | 26,000.00 | 226,652 |
| 2026-10-09 | 25,300.00 | 26,400.00 | 24,900.00 | 26,100.00 | 26,100.00 | 794,915 |
| 2026-10-08 | 25,600.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | 386,148 |
| 2026-10-07 | 26,300.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | 283,210 |
| 2026-10-06 | 25,800.00 | 26,100.00 | 25,100.00 | 26,100.00 | 26,100.00 | 704,217 |
| 2026-10-05 | 25,900.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,800.00 | 482,142 |
| 2026-10-02 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 605,693 |
| 2026-10-01 | 26,300.00 | 26,700.00 | 26,100.00 | 26,300.00 | 26,300.00 | 436,188 |
| 2026-09-30 | 27,100.00 | 27,400.00 | 26,200.00 | 26,200.00 | 26,200.00 | 721,314 |
| 2026-09-29 | 27,100.00 | 27,300.00 | 26,700.00 | 27,000.00 | 27,000.00 | 517,430 |
| 2026-09-28 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 921,112 |
| 2026-09-25 | 27,900.00 | 28,400.00 | 27,800.00 | 28,000.00 | 28,000.00 | 466,178 |
| 2026-09-24 | 28,400.00 | 28,800.00 | 27,900.00 | 28,000.00 | 28,000.00 | 719,972 |
| 2026-09-23 | 28,900.00 | 28,900.00 | 28,200.00 | 28,600.00 | 28,600.00 | 563,762 |
| 2026-09-22 | 28,500.00 | 28,700.00 | 27,800.00 | 28,600.00 | 28,600.00 | 570,881 |
| 2026-09-21 | 28,700.00 | 29,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 848,718 |
| 2026-09-18 | 28,900.00 | 29,600.00 | 28,700.00 | 28,700.00 | 28,700.00 | 687,140 |
| 2026-09-17 | 27,300.00 | 29,600.00 | 27,300.00 | 28,900.00 | 28,900.00 | 1,733,333 |
| 2026-09-16 | 28,000.00 | 28,000.00 | 27,300.00 | 27,700.00 | 27,700.00 | 479,698 |
| 2026-09-15 | 26,900.00 | 27,900.00 | 26,900.00 | 27,900.00 | 27,900.00 | 333,107 |
| 2026-09-14 | 27,700.00 | 28,000.00 | 26,800.00 | 27,200.00 | 27,200.00 | 754,174 |
| 2026-09-11 | 28,200.00 | 28,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | 971,604 |
| 2026-09-10 | 28,200.00 | 28,800.00 | 27,800.00 | 28,400.00 | 28,400.00 | 613,087 |
| 2026-09-09 | 28,200.00 | 28,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | 471,463 |
| 2026-09-08 | 28,000.00 | 28,900.00 | 27,900.00 | 28,200.00 | 28,200.00 | 700,311 |
| 2026-09-07 | 28,800.00 | 29,000.00 | 27,800.00 | 27,900.00 | 27,900.00 | 1,206,178 |
| 2026-09-04 | 29,800.00 | 30,100.00 | 28,700.00 | 28,700.00 | 28,700.00 | 1,325,535 |
| 2026-09-03 | 29,300.00 | 30,700.00 | 28,800.00 | 29,600.00 | 29,600.00 | 981,011 |
| 2026-08-28 | 27,200.00 | 29,700.00 | 26,900.00 | 29,500.00 | 29,500.00 | 3,308,136 |
| 2026-08-27 | 26,800.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | 388,385 |
| 2026-08-26 | 26,400.00 | 26,900.00 | 26,400.00 | 26,800.00 | 26,800.00 | 390,086 |
| 2026-08-25 | 26,900.00 | 27,100.00 | 26,400.00 | 26,400.00 | 26,400.00 | 721,020 |
| 2026-08-24 | 27,500.00 | 28,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | 696,948 |
| 2026-08-21 | 25,900.00 | 27,600.00 | 25,900.00 | 27,400.00 | 27,400.00 | 1,203,267 |
| 2026-08-20 | 26,100.00 | 26,300.00 | 25,500.00 | 25,900.00 | 25,900.00 | 267,985 |
| 2026-08-19 | 26,000.00 | 26,200.00 | 25,700.00 | 25,900.00 | 25,900.00 | 200,239 |
| 2026-08-18 | 26,300.00 | 26,700.00 | 25,300.00 | 26,200.00 | 26,200.00 | 382,444 |
| 2026-08-17 | 26,600.00 | 26,800.00 | 26,100.00 | 26,400.00 | 26,400.00 | 203,553 |
| 2026-08-14 | 27,000.00 | 27,000.00 | 26,100.00 | 26,600.00 | 26,600.00 | 780,651 |
| 2026-08-13 | 27,000.00 | 27,500.00 | 26,700.00 | 27,100.00 | 27,100.00 | 752,381 |
| 2026-08-12 | 27,200.00 | 27,500.00 | 26,800.00 | 27,000.00 | 27,000.00 | 722,682 |
| 2026-08-11 | 28,000.00 | 28,400.00 | 27,100.00 | 27,200.00 | 27,200.00 | 1,169,894 |
| 2026-08-10 | 26,200.00 | 27,800.00 | 26,200.00 | 27,700.00 | 27,700.00 | 733,885 |
| 2026-08-07 | 26,300.00 | 27,800.00 | 26,200.00 | 26,900.00 | 26,900.00 | 698,676 |
| 2026-08-06 | 26,800.00 | 27,300.00 | 26,100.00 | 26,300.00 | 26,300.00 | 518,915 |
| 2026-08-05 | 27,100.00 | 28,200.00 | 26,800.00 | 26,800.00 | 26,800.00 | 845,445 |
| 2026-08-04 | 26,500.00 | 27,200.00 | 26,400.00 | 27,200.00 | 27,200.00 | 937,153 |
| 2026-08-03 | 25,500.00 | 26,700.00 | 25,400.00 | 26,400.00 | 26,400.00 | 786,268 |
| 2026-07-31 | 26,300.00 | 26,500.00 | 25,100.00 | 25,100.00 | 25,100.00 | 1,177,876 |
| 2026-07-30 | 25,200.00 | 27,100.00 | 25,000.00 | 26,200.00 | 26,200.00 | 1,081,825 |
| 2026-07-29 | 25,500.00 | 26,000.00 | 25,000.00 | 25,200.00 | 25,200.00 | 871,154 |
| 2026-07-28 | 22,400.00 | 26,100.00 | 22,000.00 | 25,800.00 | 25,800.00 | 1,417,816 |
| 2026-07-27 | 26,300.00 | 26,700.00 | 24,200.00 | 24,300.00 | 24,300.00 | 1,372,389 |
| 2026-07-24 | 28,200.00 | 28,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,088,831 |
| 2026-07-23 | 28,600.00 | 29,400.00 | 26,600.00 | 28,100.00 | 28,100.00 | 1,551,846 |
| 2026-07-22 | 28,900.00 | 29,700.00 | 27,900.00 | 28,500.00 | 28,500.00 | 1,188,893 |
Page 1 of 21 · 1,248 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.