BaoViet Holdings historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 69,000.00 | 69,700.00 | 68,400.00 | 69,000.00 | 69,000.00 | 504,100 |
| 2026-10-22 | 68,600.00 | 69,600.00 | 67,700.00 | 69,000.00 | 69,000.00 | 760,500 |
| 2026-10-21 | 70,900.00 | 70,900.00 | 67,200.00 | 68,400.00 | 68,400.00 | 1,437,900 |
| 2026-10-20 | 69,500.00 | 70,300.00 | 68,800.00 | 69,700.00 | 69,700.00 | 582,500 |
| 2026-10-19 | 71,500.00 | 71,500.00 | 68,000.00 | 70,700.00 | 70,700.00 | 1,652,800 |
| 2026-10-16 | 71,400.00 | 72,100.00 | 70,100.00 | 72,000.00 | 72,000.00 | 746,900 |
| 2026-10-15 | 75,700.00 | 76,500.00 | 71,000.00 | 71,400.00 | 71,400.00 | 1,451,300 |
| 2026-10-14 | 74,500.00 | 76,200.00 | 73,300.00 | 76,000.00 | 76,000.00 | 687,200 |
| 2026-10-13 | 76,000.00 | 76,700.00 | 74,500.00 | 74,600.00 | 74,600.00 | 800,100 |
| 2026-10-12 | 76,400.00 | 76,400.00 | 75,100.00 | 76,000.00 | 76,000.00 | 530,000 |
| 2026-10-09 | 77,900.00 | 78,800.00 | 75,700.00 | 76,200.00 | 76,200.00 | 652,700 |
| 2026-10-08 | 75,900.00 | 78,000.00 | 75,100.00 | 77,900.00 | 77,900.00 | 1,176,800 |
| 2026-10-07 | 75,000.00 | 79,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | 1,904,600 |
| 2026-10-06 | 75,800.00 | 77,400.00 | 74,200.00 | 75,000.00 | 75,000.00 | 749,800 |
| 2026-10-05 | 75,300.00 | 76,400.00 | 74,600.00 | 75,800.00 | 75,800.00 | 444,000 |
| 2026-10-02 | 74,400.00 | 76,900.00 | 74,400.00 | 75,800.00 | 75,800.00 | 1,069,400 |
| 2026-10-01 | 74,200.00 | 75,300.00 | 73,200.00 | 74,500.00 | 74,500.00 | 620,100 |
| 2026-09-30 | 73,900.00 | 76,200.00 | 73,800.00 | 74,500.00 | 74,500.00 | 1,461,300 |
| 2026-09-29 | 74,300.00 | 75,900.00 | 73,600.00 | 74,200.00 | 74,200.00 | 1,086,400 |
| 2026-09-28 | 69,000.00 | 73,600.00 | 68,800.00 | 73,600.00 | 73,600.00 | 3,430,700 |
| 2026-09-25 | 69,100.00 | 69,600.00 | 68,200.00 | 68,800.00 | 68,800.00 | 585,400 |
| 2026-09-24 | 69,000.00 | 70,400.00 | 69,000.00 | 69,200.00 | 69,200.00 | 793,000 |
| 2026-09-23 | 69,700.00 | 69,700.00 | 68,400.00 | 69,300.00 | 69,300.00 | 736,900 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 1,055.1000 VND |
| 2024-11-19 | 1,003.7000 VND |
| 2023-11-27 | 954.0000 VND |
| 2022-11-25 | 3,026.1001 VND |
| 2021-11-08 | 898.5000 VND |
| 2020-10-20 | 800.0000 VND |
| 2019-11-15 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.