Bao Viet Securities JSC (HNX:BVS)
Vietnam flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202533,200.0033,200.0032,100.0032,100.0032,100.00-3.31%234,534
Oct 23, 202533,500.0033,500.0033,100.0033,200.0033,200.00-0.60%130,349
Oct 22, 202533,500.0033,700.0032,800.0033,400.0033,400.000.30%180,210
Oct 21, 202532,800.0033,400.0030,000.0033,300.0033,300.001.52%482,083
Oct 20, 202536,300.0036,600.0032,700.0032,800.0032,800.00-9.64%640,894
Oct 17, 202536,100.0036,800.0035,800.0036,300.0036,300.00-0.27%418,787
Oct 16, 202536,500.0036,800.0036,300.0036,400.0036,400.00-0.27%219,157
Oct 15, 202537,300.0037,300.0036,500.0036,500.0036,500.00-2.14%234,353
Oct 14, 202537,000.0037,900.0036,500.0037,300.0037,300.000.81%490,343
Oct 13, 202537,400.0037,400.0036,500.0037,000.0037,000.00-1.60%308,211
Oct 10, 202536,500.0037,800.0034,000.0037,600.0037,600.00-358,278
Oct 9, 202537,700.0038,000.0037,400.0037,600.0037,600.00-0.27%210,799
Oct 8, 202538,600.0039,000.0037,500.0037,700.0037,700.000.27%390,414
Oct 7, 202538,800.0038,800.0037,600.0037,600.0037,600.00-2.34%187,309
Oct 6, 202536,000.0038,700.0036,000.0038,500.0038,500.006.35%520,673
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