Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 29,300
+100 (0.34%)
At close: Feb 9, 2026
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 29,300.00 | 29,300.00 | 28,100.00 | 28,300.00 | 28,300.00 | -2.75% | 258,175 |
| Dec 31, 2025 | 29,400.00 | 29,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | -1.02% | 180,555 |
| Dec 30, 2025 | 29,900.00 | 29,900.00 | 29,300.00 | 29,400.00 | 29,400.00 | -1.34% | 265,104 |
| Dec 29, 2025 | 29,900.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 65,925 |
| Dec 26, 2025 | 30,300.00 | 30,500.00 | 29,500.00 | 29,800.00 | 29,800.00 | -1.65% | 196,928 |
| Dec 25, 2025 | 31,100.00 | 31,100.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.62% | 200,011 |
| Dec 24, 2025 | 30,500.00 | 31,000.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.32% | 185,280 |
| Dec 23, 2025 | 31,200.00 | 31,300.00 | 30,500.00 | 30,900.00 | 30,900.00 | -0.96% | 66,892 |
| Dec 22, 2025 | 30,600.00 | 31,200.00 | 30,500.00 | 31,200.00 | 31,200.00 | 2.30% | 178,233 |
| Dec 19, 2025 | 30,300.00 | 30,800.00 | 30,200.00 | 30,500.00 | 30,500.00 | - | 142,899 |
| Dec 18, 2025 | 30,400.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.33% | 53,643 |
| Dec 17, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,400.00 | 30,400.00 | -1.30% | 47,411 |
| Dec 16, 2025 | 29,400.00 | 30,800.00 | 29,300.00 | 30,800.00 | 30,800.00 | 3.70% | 131,383 |
| Dec 15, 2025 | 29,800.00 | 30,300.00 | 29,100.00 | 29,700.00 | 29,700.00 | -0.34% | 146,302 |
| Dec 12, 2025 | 30,600.00 | 30,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.61% | 130,531 |
| Dec 11, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | - | 47,463 |
| Dec 10, 2025 | 30,900.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | - | 107,329 |
| Dec 9, 2025 | 30,800.00 | 31,200.00 | 30,200.00 | 30,600.00 | 30,600.00 | -0.65% | 163,376 |
| Dec 8, 2025 | 31,200.00 | 31,400.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.28% | 219,093 |
| Dec 5, 2025 | 31,300.00 | 31,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 87,455 |
| Dec 4, 2025 | 31,500.00 | 31,700.00 | 31,100.00 | 31,200.00 | 31,200.00 | 0.32% | 230,414 |
| Dec 3, 2025 | 31,200.00 | 31,400.00 | 30,700.00 | 31,100.00 | 31,100.00 | 0.97% | 214,177 |
| Dec 2, 2025 | 30,800.00 | 30,800.00 | 30,200.00 | 30,800.00 | 30,800.00 | 0.33% | 200,397 |
| Dec 1, 2025 | 31,300.00 | 31,300.00 | 30,500.00 | 30,700.00 | 30,700.00 | -1.60% | 214,720 |
| Nov 28, 2025 | 31,500.00 | 31,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | -0.95% | 44,441 |