Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 38,200
-1,300 (-3.29%)
At close: Sep 8, 2025
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 40,800.00 | 42,900.00 | 40,100.00 | 42,900.00 | 42,900.00 | 5.41% | 2,646,172 |
| Aug 12, 2025 | 41,300.00 | 41,500.00 | 39,900.00 | 40,700.00 | 40,700.00 | -0.73% | 839,156 |
| Aug 11, 2025 | 40,600.00 | 41,500.00 | 40,000.00 | 41,000.00 | 41,000.00 | 0.99% | 1,273,985 |
| Aug 8, 2025 | 41,500.00 | 42,400.00 | 40,100.00 | 40,600.00 | 40,600.00 | -2.17% | 1,350,190 |
| Aug 7, 2025 | 41,500.00 | 41,900.00 | 40,900.00 | 41,500.00 | 41,500.00 | 0.48% | 1,124,946 |
| Aug 6, 2025 | 40,300.00 | 41,300.00 | 40,300.00 | 41,300.00 | 41,300.00 | 2.48% | 1,047,270 |
| Aug 5, 2025 | 40,700.00 | 41,900.00 | 37,000.00 | 40,300.00 | 40,300.00 | - | 2,278,695 |
| Aug 4, 2025 | 39,300.00 | 40,300.00 | 38,200.00 | 40,300.00 | 40,300.00 | 2.54% | 1,040,142 |
| Aug 1, 2025 | 40,200.00 | 41,600.00 | 39,100.00 | 39,300.00 | 39,300.00 | -2.96% | 1,127,278 |
| Jul 31, 2025 | 40,600.00 | 40,900.00 | 38,600.00 | 40,500.00 | 40,500.00 | 1.50% | 1,144,714 |
| Jul 30, 2025 | 37,700.00 | 39,900.00 | 37,700.00 | 39,900.00 | 39,900.00 | 5.56% | 1,534,428 |
| Jul 29, 2025 | 42,200.00 | 44,500.00 | 37,800.00 | 37,800.00 | 37,800.00 | -9.79% | 3,091,751 |
| Jul 28, 2025 | 39,000.00 | 41,900.00 | 38,600.00 | 41,900.00 | 41,900.00 | 9.11% | 2,014,396 |
| Jul 25, 2025 | 37,100.00 | 38,700.00 | 36,700.00 | 38,400.00 | 38,400.00 | 3.78% | 1,668,683 |
| Jul 24, 2025 | 38,000.00 | 38,200.00 | 36,600.00 | 37,000.00 | 37,000.00 | -1.33% | 1,020,351 |
| Jul 23, 2025 | 37,800.00 | 39,000.00 | 37,200.00 | 37,500.00 | 37,500.00 | 1.35% | 1,557,890 |
| Jul 22, 2025 | 35,700.00 | 37,200.00 | 35,200.00 | 37,000.00 | 37,000.00 | 3.35% | 1,877,780 |
| Jul 21, 2025 | 36,400.00 | 36,400.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.56% | 962,437 |
| Jul 18, 2025 | 35,900.00 | 36,800.00 | 35,400.00 | 35,600.00 | 35,600.00 | -0.28% | 1,320,704 |
| Jul 17, 2025 | 36,000.00 | 36,300.00 | 35,100.00 | 35,700.00 | 35,700.00 | -0.28% | 1,226,472 |
| Jul 16, 2025 | 35,800.00 | 36,500.00 | 35,200.00 | 35,800.00 | 35,800.00 | - | 1,309,316 |
| Jul 15, 2025 | 36,100.00 | 37,900.00 | 35,600.00 | 35,800.00 | 35,800.00 | -0.83% | 1,612,000 |
| Jul 14, 2025 | 35,100.00 | 36,400.00 | 34,200.00 | 36,100.00 | 36,100.00 | 3.74% | 1,298,071 |
| Jul 11, 2025 | 34,400.00 | 35,700.00 | 33,900.00 | 34,800.00 | 34,800.00 | 1.46% | 1,881,277 |
| Jul 10, 2025 | 34,600.00 | 35,200.00 | 34,100.00 | 34,300.00 | 34,300.00 | -0.87% | 681,894 |
| Jul 9, 2025 | 34,000.00 | 35,700.00 | 34,000.00 | 34,600.00 | 34,600.00 | 2.37% | 1,892,194 |
| Jul 8, 2025 | 33,400.00 | 34,500.00 | 33,400.00 | 33,800.00 | 33,800.00 | 1.20% | 931,513 |
| Jul 7, 2025 | 33,200.00 | 33,700.00 | 33,200.00 | 33,400.00 | 33,400.00 | 0.91% | 690,996 |
| Jul 4, 2025 | 33,600.00 | 33,600.00 | 33,000.00 | 33,100.00 | 33,100.00 | -0.90% | 540,063 |
| Jul 3, 2025 | 33,500.00 | 34,000.00 | 32,600.00 | 33,400.00 | 33,400.00 | - | 1,236,838 |
| Jul 2, 2025 | 31,500.00 | 34,100.00 | 31,500.00 | 33,400.00 | 33,400.00 | 5.36% | 1,239,984 |
| Jul 1, 2025 | 31,900.00 | 32,100.00 | 31,500.00 | 31,700.00 | 31,700.00 | -0.63% | 407,220 |
| Jun 30, 2025 | 32,100.00 | 32,500.00 | 31,900.00 | 31,900.00 | 31,900.00 | 0.63% | 530,761 |