Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 30,800
-100 (-0.32%)
At close: Dec 24, 2025
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.63% | 76,434 |
| Nov 26, 2025 | 31,300.00 | 31,900.00 | 31,100.00 | 31,700.00 | 31,700.00 | 1.93% | 164,033 |
| Nov 25, 2025 | 32,000.00 | 32,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | -2.81% | 359,569 |
| Nov 24, 2025 | 32,500.00 | 32,500.00 | 31,400.00 | 32,000.00 | 32,000.00 | -0.62% | 294,110 |
| Nov 21, 2025 | 32,600.00 | 32,600.00 | 32,100.00 | 32,200.00 | 32,200.00 | -1.23% | 99,490 |
| Nov 20, 2025 | 32,800.00 | 33,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | -0.61% | 77,382 |
| Nov 19, 2025 | 33,400.00 | 33,400.00 | 32,600.00 | 32,800.00 | 32,800.00 | -1.50% | 131,148 |
| Nov 18, 2025 | 33,400.00 | 33,800.00 | 33,200.00 | 33,300.00 | 33,300.00 | - | 199,502 |
| Nov 17, 2025 | 33,100.00 | 33,500.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.91% | 124,604 |
| Nov 14, 2025 | 33,000.00 | 33,200.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 183,104 |
| Nov 13, 2025 | 33,500.00 | 33,500.00 | 32,900.00 | 33,000.00 | 33,000.00 | -2.94% | 149,218 |
| Nov 12, 2025 | 33,300.00 | 34,000.00 | 33,200.00 | 34,000.00 | 33,200.00 | 1.80% | 135,610 |
| Nov 11, 2025 | 33,500.00 | 33,800.00 | 33,000.00 | 33,400.00 | 32,614.12 | - | 81,505 |
| Nov 10, 2025 | 33,300.00 | 34,000.00 | 33,100.00 | 33,400.00 | 32,614.12 | 0.30% | 166,845 |
| Nov 7, 2025 | 34,000.00 | 34,100.00 | 33,000.00 | 33,300.00 | 32,516.47 | -2.06% | 182,486 |
| Nov 6, 2025 | 34,200.00 | 34,200.00 | 33,700.00 | 34,000.00 | 33,200.00 | - | 109,225 |
| Nov 5, 2025 | 34,800.00 | 34,800.00 | 34,000.00 | 34,000.00 | 33,200.00 | -2.58% | 315,494 |
| Nov 4, 2025 | 33,100.00 | 35,000.00 | 32,700.00 | 34,900.00 | 34,078.82 | 5.44% | 422,575 |
| Nov 3, 2025 | 33,700.00 | 34,000.00 | 33,100.00 | 33,100.00 | 32,321.18 | -1.78% | 217,993 |
| Oct 31, 2025 | 34,100.00 | 34,300.00 | 33,700.00 | 33,700.00 | 32,907.06 | -0.88% | 115,989 |
| Oct 30, 2025 | 33,400.00 | 34,200.00 | 33,400.00 | 34,000.00 | 33,200.00 | 1.80% | 334,818 |
| Oct 29, 2025 | 33,500.00 | 33,800.00 | 33,200.00 | 33,400.00 | 32,614.12 | 0.30% | 175,821 |
| Oct 28, 2025 | 32,300.00 | 33,300.00 | 32,300.00 | 33,300.00 | 32,516.47 | 3.42% | 161,273 |
| Oct 27, 2025 | 32,800.00 | 33,600.00 | 32,100.00 | 32,200.00 | 31,442.35 | 0.31% | 452,983 |
| Oct 24, 2025 | 33,200.00 | 33,200.00 | 32,100.00 | 32,100.00 | 31,344.71 | -3.31% | 234,534 |
| Oct 23, 2025 | 33,500.00 | 33,500.00 | 33,100.00 | 33,200.00 | 32,418.82 | -0.60% | 130,349 |
| Oct 22, 2025 | 33,500.00 | 33,700.00 | 32,800.00 | 33,400.00 | 32,614.12 | 0.30% | 180,210 |
| Oct 21, 2025 | 32,800.00 | 33,400.00 | 30,000.00 | 33,300.00 | 32,516.47 | 1.52% | 482,083 |
| Oct 20, 2025 | 36,300.00 | 36,600.00 | 32,700.00 | 32,800.00 | 32,028.24 | -9.64% | 640,894 |
| Oct 17, 2025 | 36,100.00 | 36,800.00 | 35,800.00 | 36,300.00 | 35,445.88 | -0.27% | 418,787 |
| Oct 16, 2025 | 36,500.00 | 36,800.00 | 36,300.00 | 36,400.00 | 35,543.53 | -0.27% | 219,157 |
| Oct 15, 2025 | 37,300.00 | 37,300.00 | 36,500.00 | 36,500.00 | 35,641.18 | -2.14% | 234,353 |