Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 25,600
-400 (-1.54%)
At close: Oct 13, 2026
Bao Viet Securities JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 26,100.00 | 26,300.00 | 25,500.00 | 25,900.00 | 25,900.00 | - | 267,985 |
| Aug 19, 2026 | 26,000.00 | 26,200.00 | 25,700.00 | 25,900.00 | 25,900.00 | -1.15% | 200,239 |
| Aug 18, 2026 | 26,300.00 | 26,700.00 | 25,300.00 | 26,200.00 | 26,200.00 | -0.76% | 382,444 |
| Aug 17, 2026 | 26,600.00 | 26,800.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.75% | 203,553 |
| Aug 14, 2026 | 27,000.00 | 27,000.00 | 26,100.00 | 26,600.00 | 26,600.00 | -1.85% | 780,651 |
| Aug 13, 2026 | 27,000.00 | 27,500.00 | 26,700.00 | 27,100.00 | 27,100.00 | 0.37% | 752,381 |
| Aug 12, 2026 | 27,200.00 | 27,500.00 | 26,800.00 | 27,000.00 | 27,000.00 | -0.74% | 722,682 |
| Aug 11, 2026 | 28,000.00 | 28,400.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.81% | 1,169,894 |
| Aug 10, 2026 | 26,200.00 | 27,800.00 | 26,200.00 | 27,700.00 | 27,700.00 | 2.97% | 733,885 |
| Aug 7, 2026 | 26,300.00 | 27,800.00 | 26,200.00 | 26,900.00 | 26,900.00 | 2.28% | 698,676 |
| Aug 6, 2026 | 26,800.00 | 27,300.00 | 26,100.00 | 26,300.00 | 26,300.00 | -1.87% | 518,915 |
| Aug 5, 2026 | 27,100.00 | 28,200.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.47% | 845,445 |
| Aug 4, 2026 | 26,500.00 | 27,200.00 | 26,400.00 | 27,200.00 | 27,200.00 | 3.03% | 937,153 |
| Aug 3, 2026 | 25,500.00 | 26,700.00 | 25,400.00 | 26,400.00 | 26,400.00 | 5.18% | 786,268 |
| Jul 31, 2026 | 26,300.00 | 26,500.00 | 25,100.00 | 25,100.00 | 25,100.00 | -4.20% | 1,177,876 |