Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 26,200
+100 (0.38%)
At close: Mar 20, 2026
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 25,900.00 | 25,900.00 | 24,200.00 | 24,300.00 | 24,300.00 | -7.25% | 428,477 |
| Mar 20, 2026 | 26,200.00 | 26,400.00 | 25,500.00 | 26,200.00 | 26,200.00 | 0.38% | 198,814 |
| Mar 19, 2026 | 26,500.00 | 26,500.00 | 25,900.00 | 26,100.00 | 26,100.00 | -2.25% | 380,779 |
| Mar 18, 2026 | 27,100.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.11% | 227,268 |
| Mar 17, 2026 | 27,100.00 | 27,700.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 216,145 |
| Mar 16, 2026 | 26,700.00 | 27,300.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.37% | 156,245 |
| Mar 13, 2026 | 27,300.00 | 27,300.00 | 26,500.00 | 26,700.00 | 26,700.00 | -2.20% | 319,306 |
| Mar 12, 2026 | 27,900.00 | 28,000.00 | 27,000.00 | 27,300.00 | 27,300.00 | -2.50% | 243,057 |
| Mar 11, 2026 | 27,100.00 | 28,300.00 | 27,100.00 | 28,000.00 | 28,000.00 | 3.32% | 282,954 |
| Mar 10, 2026 | 27,300.00 | 28,300.00 | 26,300.00 | 27,100.00 | 27,100.00 | - | 870,889 |
| Mar 9, 2026 | 29,700.00 | 29,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | -9.97% | 463,252 |
| Mar 6, 2026 | 31,100.00 | 31,300.00 | 30,000.00 | 30,100.00 | 30,100.00 | -3.22% | 361,260 |
| Mar 5, 2026 | 30,600.00 | 32,400.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1.63% | 837,340 |
| Mar 4, 2026 | 30,700.00 | 30,900.00 | 29,200.00 | 30,600.00 | 30,600.00 | -0.33% | 447,580 |
| Mar 3, 2026 | 30,300.00 | 31,300.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1.66% | 448,148 |
| Mar 2, 2026 | 29,000.00 | 31,300.00 | 28,600.00 | 30,200.00 | 30,200.00 | -3.51% | 370,843 |
| Feb 27, 2026 | 30,900.00 | 31,400.00 | 30,700.00 | 31,300.00 | 31,300.00 | 1.29% | 465,344 |
| Feb 26, 2026 | 31,200.00 | 31,300.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 132,783 |
| Feb 25, 2026 | 30,900.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | - | 229,285 |
| Feb 24, 2026 | 31,200.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.96% | 409,145 |
| Feb 23, 2026 | 29,700.00 | 31,300.00 | 29,700.00 | 31,200.00 | 31,200.00 | 5.41% | 487,812 |
| Feb 13, 2026 | 29,600.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 190,000 |
| Feb 12, 2026 | 29,600.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 87,260 |
| Feb 11, 2026 | 29,300.00 | 30,000.00 | 29,300.00 | 29,600.00 | 29,600.00 | 1.02% | 97,101 |
| Feb 10, 2026 | 29,200.00 | 29,700.00 | 29,100.00 | 29,300.00 | 29,300.00 | - | 73,332 |
| Feb 9, 2026 | 30,000.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | 0.34% | 116,831 |
| Feb 6, 2026 | 29,900.00 | 30,100.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.99% | 227,745 |
| Feb 5, 2026 | 30,500.00 | 31,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.31% | 157,106 |
| Feb 4, 2026 | 30,200.00 | 31,200.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.66% | 291,954 |
| Feb 3, 2026 | 30,300.00 | 30,500.00 | 29,900.00 | 30,300.00 | 30,300.00 | 1.00% | 230,770 |
| Feb 2, 2026 | 31,100.00 | 31,100.00 | 29,600.00 | 30,000.00 | 30,000.00 | -0.33% | 106,832 |
| Jan 30, 2026 | 30,000.00 | 30,200.00 | 29,800.00 | 30,100.00 | 30,100.00 | 0.67% | 162,887 |
| Jan 29, 2026 | 30,000.00 | 30,300.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.33% | 96,812 |
| Jan 28, 2026 | 30,000.00 | 30,200.00 | 29,200.00 | 30,000.00 | 30,000.00 | 0.33% | 131,925 |
| Jan 27, 2026 | 29,900.00 | 30,200.00 | 29,500.00 | 29,900.00 | 29,900.00 | - | 142,075 |
| Jan 26, 2026 | 30,700.00 | 31,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | -2.29% | 218,735 |
| Jan 23, 2026 | 30,700.00 | 31,500.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.33% | 190,195 |
| Jan 22, 2026 | 30,400.00 | 30,900.00 | 30,300.00 | 30,700.00 | 30,700.00 | 1.32% | 210,454 |
| Jan 21, 2026 | 31,400.00 | 31,400.00 | 30,100.00 | 30,300.00 | 30,300.00 | -3.19% | 359,203 |
| Jan 20, 2026 | 32,000.00 | 32,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | -2.49% | 459,010 |
| Jan 19, 2026 | 32,000.00 | 32,400.00 | 31,900.00 | 32,100.00 | 32,100.00 | 0.31% | 205,256 |
| Jan 16, 2026 | 32,200.00 | 32,600.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.31% | 446,920 |
| Jan 15, 2026 | 32,600.00 | 33,300.00 | 31,800.00 | 32,100.00 | 32,100.00 | -1.53% | 369,631 |
| Jan 14, 2026 | 31,900.00 | 32,800.00 | 31,600.00 | 32,600.00 | 32,600.00 | 2.52% | 422,982 |
| Jan 13, 2026 | 32,500.00 | 32,900.00 | 31,700.00 | 31,800.00 | 31,800.00 | -2.15% | 576,248 |
| Jan 12, 2026 | 30,400.00 | 33,200.00 | 30,400.00 | 32,500.00 | 32,500.00 | 7.26% | 919,283 |
| Jan 9, 2026 | 30,500.00 | 31,500.00 | 30,200.00 | 30,300.00 | 30,300.00 | - | 301,451 |
| Jan 8, 2026 | 29,500.00 | 30,800.00 | 29,500.00 | 30,300.00 | 30,300.00 | 2.71% | 628,919 |
| Jan 7, 2026 | 28,800.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 2.43% | 256,857 |
| Jan 6, 2026 | 28,300.00 | 29,000.00 | 28,000.00 | 28,800.00 | 28,800.00 | 1.77% | 322,403 |