Bac A Commercial Joint Stock Bank (HNX:BAB)
Vietnam · Delayed Price · Currency is VND 13,800
-100 (-0.72%)
At close: Aug 1, 2025
HNX:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 14,100.00 | 14,300.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 78,602 |
| Aug 4, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 1.45% | 35,992 |
| Aug 1, 2025 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 37,858 |
| Jul 31, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 0.72% | 36,834 |
| Jul 30, 2025 | 13,000.00 | 13,900.00 | 12,800.00 | 13,800.00 | 13,800.00 | 4.55% | 17,609 |
| Jul 29, 2025 | 14,000.00 | 14,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | -5.04% | 59,084 |
| Jul 28, 2025 | 12,700.00 | 13,900.00 | 12,500.00 | 13,900.00 | 13,900.00 | 9.45% | 61,295 |
| Jul 25, 2025 | 13,200.00 | 13,200.00 | 12,500.00 | 12,700.00 | 12,700.00 | 3.25% | 26,406 |
| Jul 24, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 15,642 |
| Jul 23, 2025 | 12,200.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 31,634 |
| Jul 22, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 10,468 |
| Jul 21, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 13,592 |
| Jul 18, 2025 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 16,406 |
| Jul 17, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 28,754 |
| Jul 16, 2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 10,368 |
| Jul 15, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 33,110 |
| Jul 14, 2025 | 11,900.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.52% | 11,715 |
| Jul 11, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.85% | 10,436 |
| Jul 10, 2025 | 12,200.00 | 12,300.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 29,378 |
| Jul 9, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 35,805 |
| Jul 8, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,090.90 | 0.82% | 51,500 |
| Jul 7, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,992.60 | 1.67% | 19,357 |
| Jul 4, 2025 | 11,900.00 | 12,200.00 | 11,900.00 | 12,000.00 | 11,796.00 | 0.84% | 1,516,260 |
| Jul 3, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,697.70 | -0.83% | 3,792 |
| Jul 2, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,796.00 | -0.83% | 1,319,715 |
| Jul 1, 2025 | 12,200.00 | 12,300.00 | 12,100.00 | 12,100.00 | 11,894.30 | -0.82% | 22,952 |
| Jun 30, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,992.60 | 3.39% | 45,589 |
| Jun 27, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,599.40 | 0.85% | 6,679,834 |
| Jun 26, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,501.10 | 0.86% | 1,790,989 |
| Jun 25, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,402.80 | -0.85% | 2,628,314 |
| Jun 24, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,501.10 | 0.86% | 3,451,133 |
| Jun 23, 2025 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,402.80 | 0.87% | 2,610,956 |
| Jun 20, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,304.50 | - | 2,613,903 |
| Jun 19, 2025 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,304.50 | -0.86% | 7,038 |
| Jun 18, 2025 | 11,700.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,402.80 | 1.75% | 13,790 |
| Jun 17, 2025 | 11,600.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,206.20 | - | 15,885 |
| Jun 16, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,206.20 | - | 124 |
| Jun 13, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,206.20 | -1.72% | 610 |
| Jun 12, 2025 | 11,700.00 | 11,700.00 | 11,300.00 | 11,600.00 | 11,402.80 | - | 7,495 |
| Jun 11, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,402.80 | - | 1,169 |
| Jun 10, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,402.80 | 1.75% | 204 |
| Jun 9, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,206.20 | - | 1,245 |
| Jun 6, 2025 | 11,500.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,206.20 | -1.72% | 10,247 |
| Jun 5, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,402.80 | -0.85% | 13,610 |
| Jun 4, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,501.10 | -0.85% | 5,167 |
| Jun 3, 2025 | 11,500.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,599.40 | 2.61% | 31,322 |
| Jun 2, 2025 | 11,400.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,304.50 | -0.86% | 5,476 |
| May 30, 2025 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,402.80 | -0.85% | 18,914 |
| May 29, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,501.10 | 0.86% | 13,158 |
| May 28, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,402.80 | 0.87% | 19,299 |