Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 26,000
0.00 (0.00%)
At close: Nov 3, 2026
Bao Viet Securities JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 26,000.00 | 26,700.00 | 25,500.00 | 26,000.00 | 26,000.00 | - | 298,724 |
| Nov 2, 2026 | 25,900.00 | 26,100.00 | 25,000.00 | 26,000.00 | 26,000.00 | 0.78% | 616,636 |
| Oct 30, 2026 | 26,400.00 | 26,500.00 | 25,800.00 | 25,800.00 | 25,800.00 | -2.27% | 573,806 |
| Oct 29, 2026 | 27,300.00 | 27,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | -2.94% | 543,527 |
| Oct 28, 2026 | 27,300.00 | 27,800.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.73% | 442,095 |
| Oct 27, 2026 | 27,600.00 | 27,800.00 | 27,200.00 | 27,400.00 | 27,400.00 | -0.72% | 548,062 |
| Oct 26, 2026 | 27,200.00 | 27,600.00 | 27,100.00 | 27,600.00 | 27,600.00 | 1.10% | 781,080 |
| Oct 23, 2026 | 27,300.00 | 27,300.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.11% | 512,823 |
| Oct 22, 2026 | 27,400.00 | 27,800.00 | 26,800.00 | 27,000.00 | 27,000.00 | -1.10% | 507,803 |
| Oct 21, 2026 | 26,900.00 | 27,500.00 | 26,700.00 | 27,300.00 | 27,300.00 | 2.25% | 1,241,473 |
| Oct 20, 2026 | 26,200.00 | 26,700.00 | 26,000.00 | 26,700.00 | 26,700.00 | 1.52% | 437,168 |
| Oct 19, 2026 | 26,500.00 | 27,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 700,062 |
| Oct 16, 2026 | 26,700.00 | 27,000.00 | 26,300.00 | 26,500.00 | 26,500.00 | - | 325,786 |
| Oct 15, 2026 | 25,100.00 | 27,500.00 | 25,100.00 | 26,500.00 | 26,500.00 | 3.92% | 1,165,215 |
| Oct 14, 2026 | 25,700.00 | 25,800.00 | 25,100.00 | 25,500.00 | 25,500.00 | -0.39% | 386,179 |
| Oct 13, 2026 | 26,000.00 | 26,100.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.54% | 236,588 |
| Oct 12, 2026 | 26,000.00 | 26,300.00 | 25,600.00 | 26,000.00 | 26,000.00 | -0.38% | 226,652 |
| Oct 9, 2026 | 25,400.00 | 26,400.00 | 24,900.00 | 26,100.00 | 26,100.00 | 2.76% | 794,915 |
| Oct 8, 2026 | 25,600.00 | 26,300.00 | 25,400.00 | 25,400.00 | 25,400.00 | -1.17% | 386,148 |
| Oct 7, 2026 | 26,300.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.53% | 283,210 |
| Oct 6, 2026 | 25,800.00 | 26,100.00 | 25,100.00 | 26,100.00 | 26,100.00 | 1.16% | 704,217 |
| Oct 5, 2026 | 25,900.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,800.00 | 1.18% | 482,142 |
| Oct 2, 2026 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.04% | 605,693 |
| Oct 1, 2026 | 26,300.00 | 26,700.00 | 26,100.00 | 26,300.00 | 26,300.00 | 0.38% | 436,188 |
| Sep 30, 2026 | 27,100.00 | 27,400.00 | 26,200.00 | 26,200.00 | 26,200.00 | -2.96% | 721,314 |
| Sep 29, 2026 | 27,100.00 | 27,300.00 | 26,700.00 | 27,000.00 | 27,000.00 | - | 517,430 |
| Sep 28, 2026 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.57% | 921,112 |
| Sep 25, 2026 | 27,900.00 | 28,400.00 | 27,800.00 | 28,000.00 | 28,000.00 | - | 466,178 |
| Sep 24, 2026 | 28,400.00 | 28,800.00 | 27,900.00 | 28,000.00 | 28,000.00 | -2.10% | 719,972 |
| Sep 23, 2026 | 28,900.00 | 28,900.00 | 28,200.00 | 28,600.00 | 28,600.00 | - | 563,762 |
| Sep 22, 2026 | 28,500.00 | 28,700.00 | 27,800.00 | 28,600.00 | 28,600.00 | 2.14% | 570,881 |
| Sep 21, 2026 | 28,700.00 | 29,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | -2.44% | 848,718 |
| Sep 18, 2026 | 28,900.00 | 29,600.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.69% | 687,140 |
| Sep 17, 2026 | 27,300.00 | 29,600.00 | 27,300.00 | 28,900.00 | 28,900.00 | 4.33% | 1,733,333 |
| Sep 16, 2026 | 28,000.00 | 28,000.00 | 27,300.00 | 27,700.00 | 27,700.00 | -0.72% | 479,698 |
| Sep 15, 2026 | 26,900.00 | 27,900.00 | 26,900.00 | 27,900.00 | 27,900.00 | 2.57% | 333,107 |
| Sep 14, 2026 | 27,700.00 | 28,000.00 | 26,800.00 | 27,200.00 | 27,200.00 | -1.09% | 754,174 |
| Sep 11, 2026 | 28,200.00 | 28,400.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.17% | 971,604 |
| Sep 10, 2026 | 28,200.00 | 28,800.00 | 27,800.00 | 28,400.00 | 28,400.00 | 0.71% | 613,087 |
| Sep 9, 2026 | 28,200.00 | 28,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | - | 471,463 |
| Sep 8, 2026 | 28,000.00 | 28,900.00 | 27,900.00 | 28,200.00 | 28,200.00 | 1.08% | 700,311 |
| Sep 7, 2026 | 28,800.00 | 29,000.00 | 27,800.00 | 27,900.00 | 27,900.00 | -2.79% | 1,206,178 |
| Sep 4, 2026 | 29,800.00 | 30,100.00 | 28,700.00 | 28,700.00 | 28,700.00 | -3.04% | 1,325,535 |
| Sep 3, 2026 | 29,300.00 | 30,700.00 | 28,800.00 | 29,600.00 | 29,600.00 | 0.34% | 981,011 |
| Aug 28, 2026 | 27,200.00 | 29,700.00 | 26,900.00 | 29,500.00 | 29,500.00 | 9.26% | 3,308,136 |
| Aug 27, 2026 | 26,800.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 388,385 |
| Aug 26, 2026 | 26,400.00 | 26,900.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.52% | 390,086 |
| Aug 25, 2026 | 26,900.00 | 27,100.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.86% | 721,020 |
| Aug 24, 2026 | 27,500.00 | 28,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.82% | 696,948 |
| Aug 21, 2026 | 25,900.00 | 27,600.00 | 25,900.00 | 27,400.00 | 27,400.00 | 5.79% | 1,203,267 |