Bac A Commercial Joint Stock Bank (HNX:BAB)
Vietnam · Delayed Price · Currency is VND 12,400
+300 (2.48%)
At close: Dec 3, 2025
HNX:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 2.48% | 5,022 |
| Dec 2, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 26,417 |
| Dec 1, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,218 |
| Nov 28, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 4,045 |
| Nov 27, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 10,338 |
| Nov 26, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,413 |
| Nov 25, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 1,928 |
| Nov 24, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1.63% | 6,637 |
| Nov 21, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 2,908 |
| Nov 20, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 7,089 |
| Nov 19, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 8,695 |
| Nov 18, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 2,145 |
| Nov 17, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 5,199 |
| Nov 14, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 1,806 |
| Nov 13, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | -0.79% | 12,819 |
| Nov 12, 2025 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.79% | 5,163 |
| Nov 11, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 7,077 |
| Nov 10, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 8,612 |
| Nov 7, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.33% | 12,300 |
| Nov 6, 2025 | 12,900.00 | 13,300.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 6,963 |
| Nov 5, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 4,018 |
| Nov 4, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 1,642 |
| Nov 3, 2025 | 13,200.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | -1.52% | 2,263 |
| Oct 31, 2025 | 12,900.00 | 13,300.00 | 12,500.00 | 13,200.00 | 13,200.00 | 2.33% | 6,127 |
| Oct 30, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 3.20% | 5,670 |
| Oct 29, 2025 | 12,800.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2.46% | 9,115 |
| Oct 28, 2025 | 12,300.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 14,608 |
| Oct 27, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 7,312 |
| Oct 24, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.26% | 5,608 |
| Oct 23, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.31% | 3,508 |
| Oct 22, 2025 | 13,100.00 | 13,600.00 | 12,000.00 | 13,000.00 | 13,000.00 | -0.76% | 4,400 |
| Oct 21, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.76% | 9,210 |
| Oct 20, 2025 | 13,300.00 | 13,700.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 3,319 |
| Oct 17, 2025 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 2,005 |
| Oct 16, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 11,372 |
| Oct 15, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 3,510 |
| Oct 14, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.74% | 15,301 |
| Oct 13, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 9,147 |
| Oct 10, 2025 | 13,500.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 6,010 |
| Oct 9, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 3,123 |
| Oct 8, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.17% | 16,192 |
| Oct 7, 2025 | 13,500.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2.22% | 6,335 |
| Oct 6, 2025 | 13,300.00 | 13,900.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1.50% | 32,375 |
| Oct 3, 2025 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 1,907 |
| Oct 2, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 22,439 |
| Oct 1, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.74% | 30,054 |
| Sep 30, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.88% | 12,926 |
| Sep 29, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 2,925 |
| Sep 26, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 0.71% | 7,115 |
| Sep 25, 2025 | 14,100.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 2,816 |