Bac A Commercial Joint Stock Bank (HNX:BAB)
Vietnam · Delayed Price · Currency is VND 10,900
+100 (0.93%)
At close: Jul 21, 2026
HNX:BAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,300.00 | 11,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | -4.42% | 5,700 |
| Jul 17, 2026 | 11,200.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 0.89% | 2,016 |
| Jul 16, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.90% | 12,202 |
| Jul 15, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 8,298 |
| Jul 14, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.80% | 8,587 |
| Jul 13, 2026 | 12,100.00 | 12,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | -7.50% | 81,580 |
| Jul 10, 2026 | 12,400.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 9,670 |
| Jul 9, 2026 | 11,800.00 | 12,700.00 | 11,600.00 | 12,400.00 | 12,400.00 | 5.08% | 56,822 |
| Jul 8, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 0.85% | 12,560 |
| Jul 7, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 4,351 |
| Jul 6, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 14,921 |
| Jul 3, 2026 | 11,600.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 23,242 |
| Jul 2, 2026 | 12,000.00 | 12,000.00 | 11,700.00 | 11,800.00 | 11,800.00 | -2.48% | 4,755 |
| Jul 1, 2026 | 12,200.00 | 12,400.00 | 11,400.00 | 12,100.00 | 12,100.00 | 4.31% | 43,384 |
| Jun 30, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -1.69% | 23,312 |
| Jun 29, 2026 | 11,800.00 | 11,900.00 | 11,400.00 | 11,800.00 | 11,800.00 | -0.84% | 39,246 |
| Jun 26, 2026 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | -0.83% | 25,439 |
| Jun 25, 2026 | 12,600.00 | 12,600.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.78% | 51,720 |
| Jun 24, 2026 | 12,372.09 | 12,465.12 | 11,906.98 | 11,906.98 | 11,906.98 | -3.03% | 104,844 |
| Jun 23, 2026 | 12,465.12 | 12,558.14 | 12,093.02 | 12,279.07 | 12,279.07 | -1.49% | 103,017 |
| Jun 22, 2026 | 11,441.86 | 12,465.12 | 11,348.84 | 12,465.12 | 12,465.12 | 9.84% | 173,506 |
| Jun 19, 2026 | 11,162.79 | 11,441.86 | 11,162.79 | 11,348.84 | 11,348.84 | 2.52% | 46,006 |
| Jun 18, 2026 | 10,697.67 | 11,069.77 | 10,697.67 | 11,069.77 | 11,069.77 | 4.39% | 54,545 |
| Jun 17, 2026 | 10,604.65 | 10,697.67 | 10,604.65 | 10,604.65 | 10,604.65 | - | 6,143 |
| Jun 16, 2026 | 10,790.70 | 10,883.72 | 10,418.61 | 10,604.65 | 10,604.65 | -1.72% | 22,033 |
| Jun 15, 2026 | 10,604.65 | 10,790.70 | 10,604.65 | 10,790.70 | 10,790.70 | 1.75% | 6,756 |
| Jun 12, 2026 | 10,511.63 | 10,604.65 | 10,511.63 | 10,604.65 | 10,604.65 | 0.88% | 15,397 |
| Jun 11, 2026 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | - | 3,203 |
| Jun 10, 2026 | 10,418.61 | 10,511.63 | 10,418.61 | 10,511.63 | 10,511.63 | 0.89% | 28,439 |
| Jun 9, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 308,103 |
| Jun 8, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 948 |
| Jun 5, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 3,093 |
| Jun 4, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 1,358 |
| Jun 3, 2026 | 10,232.56 | 10,418.61 | 10,232.56 | 10,418.61 | 10,418.60 | 0.90% | 14,945 |
| Jun 2, 2026 | 10,325.58 | 10,418.61 | 10,325.58 | 10,325.58 | 10,325.58 | -0.89% | 8,351 |
| Jun 1, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | -0.88% | 2,884 |
| May 29, 2026 | 10,418.61 | 10,511.63 | 10,418.61 | 10,511.63 | 10,511.63 | - | 576 |
| May 28, 2026 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | - | 975 |
| May 27, 2026 | 10,325.58 | 10,790.70 | 10,325.58 | 10,511.63 | 10,511.63 | 0.89% | 9,712 |
| May 26, 2026 | 10,325.58 | 10,418.61 | 10,325.58 | 10,418.61 | 10,418.60 | 0.90% | 2,627 |
| May 25, 2026 | 10,325.58 | 10,325.58 | 10,325.58 | 10,325.58 | 10,325.58 | - | 1,524 |
| May 22, 2026 | 10,511.63 | 10,511.63 | 10,325.58 | 10,325.58 | 10,325.58 | -1.77% | 12,374 |
| May 21, 2026 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | - | 118 |
| May 20, 2026 | 10,418.61 | 10,511.63 | 10,418.61 | 10,511.63 | 10,511.63 | - | 2,283 |
| May 19, 2026 | 10,418.61 | 10,604.65 | 10,418.61 | 10,511.63 | 10,511.63 | 0.89% | 3,764 |
| May 18, 2026 | 10,511.63 | 10,511.63 | 10,418.61 | 10,418.61 | 10,418.60 | -0.88% | 2,629 |
| May 15, 2026 | 10,325.58 | 10,511.63 | 10,325.58 | 10,511.63 | 10,511.63 | 0.89% | 9,467 |
| May 14, 2026 | 10,325.58 | 10,418.61 | 10,325.58 | 10,418.61 | 10,418.60 | - | 5,956 |
| May 13, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 861 |
| May 12, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 4,340 |