Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 26,000
+200 (0.78%)
At close: May 22, 2026
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25,900.00 | 26,500.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.78% | 186,130 |
| May 21, 2026 | 25,700.00 | 26,000.00 | 25,600.00 | 25,800.00 | 25,800.00 | 0.39% | 59,241 |
| May 20, 2026 | 25,800.00 | 25,900.00 | 25,000.00 | 25,700.00 | 25,700.00 | -0.39% | 267,516 |
| May 19, 2026 | 26,300.00 | 26,600.00 | 25,800.00 | 25,800.00 | 25,800.00 | -1.53% | 138,380 |
| May 18, 2026 | 25,700.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 0.77% | 158,059 |
| May 15, 2026 | 26,300.00 | 26,300.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.39% | 449,713 |
| May 14, 2026 | 26,000.00 | 26,300.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.38% | 84,399 |
| May 13, 2026 | 26,200.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 90,519 |
| May 12, 2026 | 26,200.00 | 26,400.00 | 26,000.00 | 26,200.00 | 26,200.00 | - | 43,919 |
| May 11, 2026 | 26,200.00 | 26,800.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 119,827 |
| May 8, 2026 | 26,000.00 | 26,600.00 | 26,000.00 | 26,400.00 | 26,400.00 | -0.38% | 100,340 |
| May 7, 2026 | 27,000.00 | 27,000.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.49% | 86,135 |
| May 6, 2026 | 25,900.00 | 26,900.00 | 25,800.00 | 26,900.00 | 26,900.00 | 4.26% | 199,243 |
| May 5, 2026 | 25,600.00 | 25,800.00 | 25,300.00 | 25,800.00 | 25,800.00 | 0.39% | 95,145 |
| May 4, 2026 | 25,800.00 | 25,900.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 95,602 |
| Apr 29, 2026 | 25,500.00 | 25,800.00 | 25,100.00 | 25,600.00 | 25,600.00 | 0.39% | 94,613 |
| Apr 28, 2026 | 25,700.00 | 25,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.39% | 46,443 |
| Apr 24, 2026 | 25,900.00 | 25,900.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.16% | 89,698 |
| Apr 23, 2026 | 26,300.00 | 26,300.00 | 25,200.00 | 25,900.00 | 25,900.00 | -1.52% | 162,727 |
| Apr 22, 2026 | 26,000.00 | 26,500.00 | 24,700.00 | 26,300.00 | 26,300.00 | - | 88,800 |
| Apr 21, 2026 | 26,500.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.13% | 126,622 |
| Apr 20, 2026 | 26,800.00 | 26,900.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.75% | 98,549 |
| Apr 17, 2026 | 27,100.00 | 27,300.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.74% | 221,509 |
| Apr 16, 2026 | 27,300.00 | 27,500.00 | 26,900.00 | 27,000.00 | 27,000.00 | -1.82% | 126,000 |
| Apr 15, 2026 | 27,700.00 | 28,000.00 | 27,400.00 | 27,500.00 | 27,500.00 | -0.36% | 190,174 |
| Apr 14, 2026 | 27,500.00 | 27,700.00 | 27,200.00 | 27,600.00 | 27,600.00 | 1.47% | 126,273 |
| Apr 13, 2026 | 27,000.00 | 27,400.00 | 26,800.00 | 27,200.00 | 27,200.00 | -0.37% | 233,324 |
| Apr 10, 2026 | 27,800.00 | 27,900.00 | 27,100.00 | 27,300.00 | 27,300.00 | -0.73% | 199,503 |
| Apr 9, 2026 | 28,400.00 | 28,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.17% | 158,165 |
| Apr 8, 2026 | 27,100.00 | 28,500.00 | 27,100.00 | 28,400.00 | 28,400.00 | 6.37% | 575,311 |
| Apr 7, 2026 | 26,400.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 1.91% | 87,641 |
| Apr 6, 2026 | 26,300.00 | 26,900.00 | 26,100.00 | 26,200.00 | 26,200.00 | -0.38% | 104,383 |
| Apr 3, 2026 | 26,900.00 | 27,000.00 | 26,100.00 | 26,300.00 | 26,300.00 | -2.23% | 340,914 |
| Apr 2, 2026 | 27,500.00 | 27,600.00 | 26,800.00 | 26,900.00 | 26,900.00 | -2.89% | 208,952 |
| Apr 1, 2026 | 27,200.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 3.75% | 422,048 |
| Mar 31, 2026 | 26,300.00 | 27,300.00 | 25,800.00 | 26,700.00 | 26,700.00 | 2.69% | 343,650 |
| Mar 30, 2026 | 25,900.00 | 26,200.00 | 25,500.00 | 26,000.00 | 26,000.00 | -1.14% | 141,817 |
| Mar 27, 2026 | 26,200.00 | 26,300.00 | 25,300.00 | 26,300.00 | 26,300.00 | 2.73% | 157,386 |
| Mar 26, 2026 | 26,100.00 | 26,100.00 | 25,300.00 | 25,600.00 | 25,600.00 | -1.92% | 162,963 |
| Mar 25, 2026 | 24,700.00 | 26,200.00 | 24,700.00 | 26,100.00 | 26,100.00 | 5.67% | 284,731 |
| Mar 24, 2026 | 24,600.00 | 25,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 1.65% | 198,152 |
| Mar 23, 2026 | 25,900.00 | 25,900.00 | 24,200.00 | 24,300.00 | 24,300.00 | -7.25% | 428,477 |
| Mar 20, 2026 | 26,200.00 | 26,400.00 | 25,500.00 | 26,200.00 | 26,200.00 | 0.38% | 198,814 |
| Mar 19, 2026 | 26,500.00 | 26,500.00 | 25,900.00 | 26,100.00 | 26,100.00 | -2.25% | 380,779 |
| Mar 18, 2026 | 27,100.00 | 27,200.00 | 26,600.00 | 26,700.00 | 26,700.00 | -1.11% | 227,268 |
| Mar 17, 2026 | 27,100.00 | 27,700.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 216,145 |
| Mar 16, 2026 | 26,700.00 | 27,300.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.37% | 156,245 |
| Mar 13, 2026 | 27,300.00 | 27,300.00 | 26,500.00 | 26,700.00 | 26,700.00 | -2.20% | 319,306 |
| Mar 12, 2026 | 27,900.00 | 28,000.00 | 27,000.00 | 27,300.00 | 27,300.00 | -2.50% | 243,057 |
| Mar 11, 2026 | 27,100.00 | 28,300.00 | 27,100.00 | 28,000.00 | 28,000.00 | 3.32% | 282,954 |