Bac A Commercial Joint Stock Bank (HNX:BAB)
Vietnam · Delayed Price · Currency is VND 11,900
0.00 (0.00%)
At close: Feb 23, 2026
HNX:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | - | 13,137 |
| Feb 23, 2026 | 11,800.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 12,078 |
| Feb 13, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 6,516 |
| Feb 12, 2026 | 11,800.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 10,061 |
| Feb 11, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 13,888 |
| Feb 10, 2026 | 11,800.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 4,791 |
| Feb 9, 2026 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | -2.48% | 14,644 |
| Feb 6, 2026 | 12,500.00 | 12,900.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.24% | 16,496 |
| Feb 5, 2026 | 12,070.74 | 12,164.31 | 11,883.60 | 12,070.74 | 12,070.74 | - | 30,941 |
| Feb 4, 2026 | 12,164.31 | 12,164.31 | 11,883.60 | 12,070.74 | 12,070.74 | -0.77% | 14,246 |
| Feb 3, 2026 | 12,164.31 | 12,445.03 | 12,070.74 | 12,164.31 | 12,164.31 | - | 24,877 |
| Feb 2, 2026 | 12,070.74 | 12,164.31 | 11,696.45 | 12,164.31 | 12,164.31 | 0.78% | 9,168 |
| Jan 30, 2026 | 11,883.60 | 12,070.74 | 11,790.03 | 12,070.74 | 12,070.74 | 2.38% | 34,730 |
| Jan 29, 2026 | 11,602.88 | 11,790.03 | 11,602.88 | 11,790.03 | 11,790.03 | 1.61% | 27,323 |
| Jan 28, 2026 | 11,696.45 | 11,696.45 | 11,602.88 | 11,602.88 | 11,602.88 | -0.80% | 28,443 |
| Jan 27, 2026 | 11,790.03 | 11,790.03 | 11,696.45 | 11,696.45 | 11,696.45 | -0.79% | 8,790 |
| Jan 26, 2026 | 12,257.88 | 12,257.88 | 11,696.45 | 11,790.03 | 11,790.03 | -4.55% | 49,767 |
| Jan 23, 2026 | 12,445.03 | 12,445.03 | 12,164.31 | 12,351.46 | 12,351.46 | -0.75% | 30,760 |
| Jan 22, 2026 | 12,257.88 | 12,819.31 | 12,164.31 | 12,445.03 | 12,445.03 | 1.53% | 18,230 |
| Jan 21, 2026 | 12,725.74 | 12,725.74 | 12,164.31 | 12,257.88 | 12,257.88 | -4.38% | 23,267 |
| Jan 20, 2026 | 13,100.03 | 13,100.03 | 12,725.74 | 12,819.31 | 12,819.31 | -1.44% | 11,860 |
| Jan 19, 2026 | 12,164.31 | 13,100.03 | 12,164.31 | 13,006.46 | 13,006.46 | 8.59% | 107,040 |
| Jan 16, 2026 | 11,883.60 | 12,257.88 | 11,883.60 | 11,977.17 | 11,977.17 | 1.59% | 24,057 |
| Jan 15, 2026 | 11,790.03 | 11,883.60 | 11,696.45 | 11,790.03 | 11,790.03 | -0.79% | 6,799 |
| Jan 14, 2026 | 12,070.74 | 12,070.74 | 11,790.03 | 11,883.60 | 11,883.60 | -1.55% | 14,556 |
| Jan 13, 2026 | 11,977.17 | 12,257.88 | 11,977.17 | 12,070.74 | 12,070.74 | 0.78% | 13,758 |
| Jan 12, 2026 | 11,883.60 | 11,977.17 | 11,696.45 | 11,977.17 | 11,977.17 | 0.79% | 11,235 |
| Jan 9, 2026 | 11,696.45 | 11,977.17 | 11,696.45 | 11,883.60 | 11,883.60 | - | 16,595 |
| Jan 8, 2026 | 11,602.88 | 11,883.60 | 11,322.17 | 11,883.60 | 11,883.60 | 2.42% | 87,455 |
| Jan 7, 2026 | 11,696.45 | 12,070.74 | 11,602.88 | 11,602.88 | 11,602.88 | -0.80% | 14,984 |
| Jan 6, 2026 | 11,696.45 | 11,696.45 | 11,322.17 | 11,696.45 | 11,696.45 | - | 29,923 |
| Jan 5, 2026 | 11,415.74 | 11,696.45 | 11,322.17 | 11,696.45 | 11,696.45 | 2.46% | 7,925 |
| Dec 31, 2025 | 11,602.88 | 11,602.88 | 11,415.74 | 11,415.74 | 11,415.74 | - | 2,353 |
| Dec 30, 2025 | 11,602.88 | 11,602.88 | 11,415.74 | 11,415.74 | 11,415.74 | -0.81% | 761 |
| Dec 29, 2025 | 11,322.17 | 11,602.88 | 11,322.17 | 11,509.31 | 11,509.31 | 1.65% | 1,832 |
| Dec 26, 2025 | 11,509.31 | 11,509.31 | 11,322.17 | 11,322.17 | 11,322.17 | -1.63% | 8,343 |
| Dec 25, 2025 | 11,509.31 | 11,602.88 | 11,509.31 | 11,509.31 | 11,509.31 | -0.81% | 3,540 |
| Dec 24, 2025 | 11,509.31 | 11,602.88 | 11,509.31 | 11,602.88 | 11,602.88 | 0.81% | 2,621 |
| Dec 23, 2025 | 11,509.31 | 11,696.45 | 11,509.31 | 11,509.31 | 11,509.31 | - | 1,525 |
| Dec 22, 2025 | 11,322.17 | 11,602.88 | 11,322.17 | 11,509.31 | 11,509.31 | 1.65% | 1,592 |
| Dec 19, 2025 | 11,322.17 | 11,415.74 | 11,322.17 | 11,322.17 | 11,322.17 | -1.63% | 7,590 |
| Dec 18, 2025 | 11,322.17 | 11,509.31 | 11,322.17 | 11,509.31 | 11,509.31 | 1.65% | 4,597 |
| Dec 17, 2025 | 11,509.31 | 11,509.31 | 11,322.17 | 11,322.17 | 11,322.17 | -1.63% | 1,707 |
| Dec 16, 2025 | 11,602.88 | 11,602.88 | 11,509.31 | 11,509.31 | 11,509.31 | - | 1,887 |
| Dec 15, 2025 | 11,602.88 | 11,602.88 | 11,322.17 | 11,509.31 | 11,509.31 | -0.81% | 2,723 |
| Dec 12, 2025 | 11,696.45 | 11,696.45 | 11,415.74 | 11,602.88 | 11,602.88 | - | 7,284 |
| Dec 11, 2025 | 11,602.88 | 11,602.88 | 11,602.88 | 11,602.88 | 11,602.88 | - | 7,129 |
| Dec 10, 2025 | 11,509.31 | 11,602.88 | 11,509.31 | 11,602.88 | 11,602.88 | 0.81% | 4,170 |
| Dec 9, 2025 | 11,696.45 | 11,696.45 | 11,509.31 | 11,509.31 | 11,509.31 | -0.81% | 2,780 |
| Dec 8, 2025 | 11,602.88 | 11,696.45 | 11,602.88 | 11,602.88 | 11,602.88 | - | 1,178 |