Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 31,100
+300 (0.97%)
At close: Dec 3, 2025
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 37,000.00 | 37,900.00 | 36,500.00 | 37,300.00 | 36,422.35 | 0.81% | 490,343 |
| Oct 13, 2025 | 37,400.00 | 37,400.00 | 36,500.00 | 37,000.00 | 36,129.41 | -1.60% | 308,211 |
| Oct 10, 2025 | 36,500.00 | 37,800.00 | 34,000.00 | 37,600.00 | 36,715.29 | - | 358,278 |
| Oct 9, 2025 | 37,700.00 | 38,000.00 | 37,400.00 | 37,600.00 | 36,715.29 | -0.27% | 210,799 |
| Oct 8, 2025 | 38,600.00 | 39,000.00 | 37,500.00 | 37,700.00 | 36,812.94 | 0.27% | 390,414 |
| Oct 7, 2025 | 38,800.00 | 38,800.00 | 37,600.00 | 37,600.00 | 36,715.29 | -2.34% | 187,309 |
| Oct 6, 2025 | 36,000.00 | 38,700.00 | 36,000.00 | 38,500.00 | 37,594.12 | 6.35% | 520,673 |
| Oct 3, 2025 | 36,600.00 | 36,800.00 | 36,100.00 | 36,200.00 | 35,348.24 | -1.36% | 144,780 |
| Oct 2, 2025 | 37,300.00 | 37,700.00 | 36,400.00 | 36,700.00 | 35,836.47 | -1.87% | 149,595 |
| Oct 1, 2025 | 37,600.00 | 37,800.00 | 37,100.00 | 37,400.00 | 36,520.00 | - | 131,389 |
| Sep 30, 2025 | 37,600.00 | 37,800.00 | 36,600.00 | 37,400.00 | 36,520.00 | -0.53% | 217,563 |
| Sep 29, 2025 | 37,600.00 | 37,700.00 | 37,000.00 | 37,600.00 | 36,715.29 | - | 271,236 |
| Sep 26, 2025 | 38,000.00 | 38,200.00 | 37,100.00 | 37,600.00 | 36,715.29 | -1.05% | 291,785 |
| Sep 25, 2025 | 37,700.00 | 38,100.00 | 37,500.00 | 38,000.00 | 37,105.88 | 1.60% | 311,106 |