Bac A Commercial Joint Stock Bank (HNX:BAB)
Vietnam · Delayed Price · Currency is VND 11,800
-100 (-0.84%)
At close: Jun 29, 2026
HNX:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 10,418.61 | 10,511.63 | 10,325.58 | 10,418.61 | 10,418.60 | - | 7,363 |
| May 8, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 537 |
| May 7, 2026 | 10,325.58 | 10,511.63 | 10,325.58 | 10,418.61 | 10,418.60 | 0.90% | 1,548 |
| May 6, 2026 | 10,325.58 | 10,325.58 | 10,325.58 | 10,325.58 | 10,325.58 | -0.89% | 1,564 |
| May 5, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | -0.88% | 1,271 |
| May 4, 2026 | 10,046.51 | 10,511.63 | 10,046.51 | 10,511.63 | 10,511.63 | - | 4,561 |
| Apr 29, 2026 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | - | 2,100 |
| Apr 28, 2026 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | - | 1,019 |
| Apr 24, 2026 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | 10,511.63 | -0.88% | 3,023 |
| Apr 23, 2026 | 10,418.61 | 10,604.65 | 10,418.61 | 10,604.65 | 10,604.65 | 0.88% | 10,290 |
| Apr 22, 2026 | 10,418.61 | 10,604.65 | 10,418.61 | 10,511.63 | 10,511.63 | - | 3,035 |
| Apr 21, 2026 | 10,511.63 | 10,511.63 | 10,418.61 | 10,511.63 | 10,511.63 | - | 7,231 |
| Apr 20, 2026 | 10,511.63 | 10,511.63 | 10,418.61 | 10,511.63 | 10,511.63 | - | 4,520 |
| Apr 17, 2026 | 10,418.61 | 10,511.63 | 10,325.58 | 10,511.63 | 10,511.63 | 0.89% | 7,392 |
| Apr 16, 2026 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.61 | 10,418.60 | - | 2,304 |