Bao Viet Securities JSC (HNX:BVS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
36,700
-700 (-1.87%)
At close: Oct 2, 2025

Bao Viet Securities JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202536,600.0036,800.0036,100.0036,200.0036,200.00-1.36%144,780
Oct 2, 202537,300.0037,700.0036,400.0036,700.0036,700.00-1.87%149,595
Oct 1, 202537,600.0037,800.0037,100.0037,400.0037,400.00-131,389
Sep 30, 202537,600.0037,800.0036,600.0037,400.0037,400.00-0.53%217,563
Sep 29, 202537,600.0037,700.0037,000.0037,600.0037,600.00-271,236
Sep 26, 202538,000.0038,200.0037,100.0037,600.0037,600.00-1.05%291,785
Sep 25, 202537,700.0038,100.0037,500.0038,000.0038,000.001.60%311,106
Sep 24, 202536,300.0037,400.0036,300.0037,400.0037,400.001.63%397,929
Sep 23, 202536,500.0037,300.0036,500.0036,800.0036,800.00-0.27%208,342
Sep 22, 202537,800.0038,300.0036,800.0036,900.0036,900.00-2.12%327,509
Sep 19, 202538,000.0038,100.0037,500.0037,700.0037,700.00-0.79%210,329
Sep 18, 202538,400.0038,500.0037,800.0038,000.0038,000.00-0.52%207,743
Sep 17, 202538,500.0038,900.0038,000.0038,200.0038,200.00-0.78%228,502
Sep 16, 202539,300.0039,800.0038,300.0038,500.0038,500.00-1.28%394,298
Sep 15, 202538,700.0039,100.0038,500.0039,000.0039,000.002.36%395,700
Sep 12, 202539,000.0039,000.0038,100.0038,100.0038,100.00-1.04%271,689
Sep 11, 202538,900.0038,900.0037,000.0038,500.0038,500.00-1.03%648,000
Sep 10, 202539,400.0039,500.0038,400.0038,900.0038,900.00-0.26%230,019
Sep 9, 202538,200.0039,000.0037,700.0039,000.0039,000.002.09%476,700
Sep 8, 202539,400.0040,000.0038,200.0038,200.0038,200.00-3.29%1,013,969
Sep 5, 202542,000.0042,500.0039,500.0039,500.0039,500.00-5.95%976,817
Sep 4, 202541,800.0042,500.0041,600.0042,000.0042,000.000.24%576,589
Sep 3, 202542,500.0045,000.0041,300.0041,900.0041,900.000.96%791,658
Aug 29, 202539,900.0042,300.0039,900.0041,500.0041,500.004.01%1,318,177
Aug 28, 202539,500.0040,000.0039,200.0039,900.0039,900.001.79%541,769
Aug 27, 202540,000.0040,300.0039,200.0039,200.0039,200.00-1.51%692,963
Aug 26, 202537,700.0039,800.0037,500.0039,800.0039,800.005.57%577,762
Aug 25, 202538,700.0039,300.0037,700.0037,700.0037,700.00-1.31%460,956
Aug 22, 202540,700.0040,900.0037,400.0038,200.0038,200.00-6.60%1,492,836
Aug 21, 202541,300.0042,500.0040,900.0040,900.0040,900.00-0.97%914,725
Aug 20, 202542,700.0043,200.0039,700.0041,300.0041,300.00-3.05%1,332,210
Aug 19, 202542,000.0043,100.0041,300.0042,600.0042,600.001.67%1,622,108
Aug 18, 202541,500.0042,300.0040,600.0041,900.0041,900.000.96%1,003,617
Aug 15, 202543,500.0044,000.0041,000.0041,500.0041,500.00-3.94%1,990,099
Aug 14, 202544,600.0044,600.0042,600.0043,200.0043,200.000.70%1,470,772
Aug 13, 202540,800.0042,900.0040,100.0042,900.0042,900.005.41%2,646,172
Aug 12, 202541,300.0041,500.0039,900.0040,700.0040,700.00-0.73%839,156
Aug 11, 202540,600.0041,500.0040,000.0041,000.0041,000.000.99%1,273,985
Aug 8, 202541,500.0042,400.0040,100.0040,600.0040,600.00-2.17%1,350,190
Aug 7, 202541,500.0041,900.0040,900.0041,500.0041,500.000.48%1,124,946
Aug 6, 202540,300.0041,300.0040,300.0041,300.0041,300.002.48%1,047,270
Aug 5, 202540,700.0041,900.0037,000.0040,300.0040,300.00-2,278,695
Aug 4, 202539,300.0040,300.0038,200.0040,300.0040,300.002.54%1,040,142
Aug 1, 202540,200.0041,600.0039,100.0039,300.0039,300.00-2.96%1,127,278
Jul 31, 202540,600.0040,900.0038,600.0040,500.0040,500.001.50%1,144,714
Jul 30, 202537,700.0039,900.0037,700.0039,900.0039,900.005.56%1,534,428
Jul 29, 202542,200.0044,500.0037,800.0037,800.0037,800.00-9.79%3,091,751
Jul 28, 202539,000.0041,900.0038,600.0041,900.0041,900.009.11%2,014,396
Jul 25, 202537,100.0038,700.0036,700.0038,400.0038,400.003.78%1,668,683
Jul 24, 202538,000.0038,200.0036,600.0037,000.0037,000.00-1.33%1,020,351