Baoviet Securities Company historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	27,300.00	27,300.00	26,800.00	27,300.00	27,300.00	512,823
2026-10-22	27,400.00	27,800.00	26,800.00	27,000.00	27,000.00	507,803
2026-10-21	26,900.00	27,500.00	26,700.00	27,300.00	27,300.00	1,241,473
2026-10-20	26,200.00	26,700.00	26,000.00	26,700.00	26,700.00	437,168
2026-10-19	26,500.00	27,300.00	26,300.00	26,300.00	26,300.00	700,062
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.