Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 33,200
-200 (-0.60%)
At close: Oct 23, 2025
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 33,200.00 | 33,200.00 | 32,100.00 | 32,100.00 | 32,100.00 | -3.31% | 234,534 |
| Oct 23, 2025 | 33,500.00 | 33,500.00 | 33,100.00 | 33,200.00 | 33,200.00 | -0.60% | 130,349 |
| Oct 22, 2025 | 33,500.00 | 33,700.00 | 32,800.00 | 33,400.00 | 33,400.00 | 0.30% | 180,210 |
| Oct 21, 2025 | 32,800.00 | 33,400.00 | 30,000.00 | 33,300.00 | 33,300.00 | 1.52% | 482,083 |
| Oct 20, 2025 | 36,300.00 | 36,600.00 | 32,700.00 | 32,800.00 | 32,800.00 | -9.64% | 640,894 |
| Oct 17, 2025 | 36,100.00 | 36,800.00 | 35,800.00 | 36,300.00 | 36,300.00 | -0.27% | 418,787 |
| Oct 16, 2025 | 36,500.00 | 36,800.00 | 36,300.00 | 36,400.00 | 36,400.00 | -0.27% | 219,157 |
| Oct 15, 2025 | 37,300.00 | 37,300.00 | 36,500.00 | 36,500.00 | 36,500.00 | -2.14% | 234,353 |
| Oct 14, 2025 | 37,000.00 | 37,900.00 | 36,500.00 | 37,300.00 | 37,300.00 | 0.81% | 490,343 |
| Oct 13, 2025 | 37,400.00 | 37,400.00 | 36,500.00 | 37,000.00 | 37,000.00 | -1.60% | 308,211 |
| Oct 10, 2025 | 36,500.00 | 37,800.00 | 34,000.00 | 37,600.00 | 37,600.00 | - | 358,278 |
| Oct 9, 2025 | 37,700.00 | 38,000.00 | 37,400.00 | 37,600.00 | 37,600.00 | -0.27% | 210,799 |
| Oct 8, 2025 | 38,600.00 | 39,000.00 | 37,500.00 | 37,700.00 | 37,700.00 | 0.27% | 390,414 |
| Oct 7, 2025 | 38,800.00 | 38,800.00 | 37,600.00 | 37,600.00 | 37,600.00 | -2.34% | 187,309 |
| Oct 6, 2025 | 36,000.00 | 38,700.00 | 36,000.00 | 38,500.00 | 38,500.00 | 6.35% | 520,673 |
| Oct 3, 2025 | 36,600.00 | 36,800.00 | 36,100.00 | 36,200.00 | 36,200.00 | -1.36% | 144,780 |
| Oct 2, 2025 | 37,300.00 | 37,700.00 | 36,400.00 | 36,700.00 | 36,700.00 | -1.87% | 149,595 |
| Oct 1, 2025 | 37,600.00 | 37,800.00 | 37,100.00 | 37,400.00 | 37,400.00 | - | 131,389 |
| Sep 30, 2025 | 37,600.00 | 37,800.00 | 36,600.00 | 37,400.00 | 37,400.00 | -0.53% | 217,563 |
| Sep 29, 2025 | 37,600.00 | 37,700.00 | 37,000.00 | 37,600.00 | 37,600.00 | - | 271,236 |
| Sep 26, 2025 | 38,000.00 | 38,200.00 | 37,100.00 | 37,600.00 | 37,600.00 | -1.05% | 291,785 |
| Sep 25, 2025 | 37,700.00 | 38,100.00 | 37,500.00 | 38,000.00 | 38,000.00 | 1.60% | 311,106 |
| Sep 24, 2025 | 36,300.00 | 37,400.00 | 36,300.00 | 37,400.00 | 37,400.00 | 1.63% | 397,929 |
| Sep 23, 2025 | 36,500.00 | 37,300.00 | 36,500.00 | 36,800.00 | 36,800.00 | -0.27% | 208,342 |
| Sep 22, 2025 | 37,800.00 | 38,300.00 | 36,800.00 | 36,900.00 | 36,900.00 | -2.12% | 327,509 |
| Sep 19, 2025 | 38,000.00 | 38,100.00 | 37,500.00 | 37,700.00 | 37,700.00 | -0.79% | 210,329 |
| Sep 18, 2025 | 38,400.00 | 38,500.00 | 37,800.00 | 38,000.00 | 38,000.00 | -0.52% | 207,743 |
| Sep 17, 2025 | 38,500.00 | 38,900.00 | 38,000.00 | 38,200.00 | 38,200.00 | -0.78% | 228,502 |
| Sep 16, 2025 | 39,300.00 | 39,800.00 | 38,300.00 | 38,500.00 | 38,500.00 | -1.28% | 394,298 |
| Sep 15, 2025 | 38,700.00 | 39,100.00 | 38,500.00 | 39,000.00 | 39,000.00 | 2.36% | 395,700 |
| Sep 12, 2025 | 39,000.00 | 39,000.00 | 38,100.00 | 38,100.00 | 38,100.00 | -1.04% | 271,689 |
| Sep 11, 2025 | 38,900.00 | 38,900.00 | 37,000.00 | 38,500.00 | 38,500.00 | -1.03% | 648,000 |
| Sep 10, 2025 | 39,400.00 | 39,500.00 | 38,400.00 | 38,900.00 | 38,900.00 | -0.26% | 230,019 |
| Sep 9, 2025 | 38,200.00 | 39,000.00 | 37,700.00 | 39,000.00 | 39,000.00 | 2.09% | 476,700 |
| Sep 8, 2025 | 39,400.00 | 40,000.00 | 38,200.00 | 38,200.00 | 38,200.00 | -3.29% | 1,013,969 |
| Sep 5, 2025 | 42,000.00 | 42,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | -5.95% | 976,817 |
| Sep 4, 2025 | 41,800.00 | 42,500.00 | 41,600.00 | 42,000.00 | 42,000.00 | 0.24% | 576,589 |
| Sep 3, 2025 | 42,500.00 | 45,000.00 | 41,300.00 | 41,900.00 | 41,900.00 | 0.96% | 791,658 |
| Aug 29, 2025 | 39,900.00 | 42,300.00 | 39,900.00 | 41,500.00 | 41,500.00 | 4.01% | 1,318,177 |
| Aug 28, 2025 | 39,500.00 | 40,000.00 | 39,200.00 | 39,900.00 | 39,900.00 | 1.79% | 541,769 |
| Aug 27, 2025 | 40,000.00 | 40,300.00 | 39,200.00 | 39,200.00 | 39,200.00 | -1.51% | 692,963 |
| Aug 26, 2025 | 37,700.00 | 39,800.00 | 37,500.00 | 39,800.00 | 39,800.00 | 5.57% | 577,762 |
| Aug 25, 2025 | 38,700.00 | 39,300.00 | 37,700.00 | 37,700.00 | 37,700.00 | -1.31% | 460,956 |
| Aug 22, 2025 | 40,700.00 | 40,900.00 | 37,400.00 | 38,200.00 | 38,200.00 | -6.60% | 1,492,836 |
| Aug 21, 2025 | 41,300.00 | 42,500.00 | 40,900.00 | 40,900.00 | 40,900.00 | -0.97% | 914,725 |
| Aug 20, 2025 | 42,700.00 | 43,200.00 | 39,700.00 | 41,300.00 | 41,300.00 | -3.05% | 1,332,210 |
| Aug 19, 2025 | 42,000.00 | 43,100.00 | 41,300.00 | 42,600.00 | 42,600.00 | 1.67% | 1,622,108 |
| Aug 18, 2025 | 41,500.00 | 42,300.00 | 40,600.00 | 41,900.00 | 41,900.00 | 0.96% | 1,003,617 |
| Aug 15, 2025 | 43,500.00 | 44,000.00 | 41,000.00 | 41,500.00 | 41,500.00 | -3.94% | 1,990,099 |
| Aug 14, 2025 | 44,600.00 | 44,600.00 | 42,600.00 | 43,200.00 | 43,200.00 | 0.70% | 1,470,772 |