Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 31,900
+1,700 (5.63%)
At close: Jul 3, 2026
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 27,600.00 | 30,200.00 | 27,600.00 | 30,200.00 | 30,200.00 | 9.82% | 2,885,556 |
| Jul 1, 2026 | 27,100.00 | 27,600.00 | 26,900.00 | 27,500.00 | 27,500.00 | 1.85% | 394,260 |
| Jun 30, 2026 | 26,900.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 0.37% | 321,566 |
| Jun 29, 2026 | 26,000.00 | 26,900.00 | 25,900.00 | 26,900.00 | 26,900.00 | 3.46% | 238,207 |
| Jun 26, 2026 | 26,100.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.38% | 100,329 |
| Jun 25, 2026 | 26,500.00 | 26,800.00 | 26,100.00 | 26,100.00 | 26,100.00 | -1.14% | 113,984 |
| Jun 24, 2026 | 26,000.00 | 26,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.38% | 66,549 |
| Jun 23, 2026 | 26,800.00 | 27,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.13% | 335,694 |
| Jun 22, 2026 | 26,600.00 | 26,800.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 113,539 |
| Jun 19, 2026 | 26,900.00 | 27,300.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.75% | 210,315 |
| Jun 18, 2026 | 27,400.00 | 27,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.19% | 307,907 |
| Jun 17, 2026 | 27,100.00 | 27,500.00 | 26,600.00 | 27,400.00 | 27,400.00 | 1.48% | 381,482 |
| Jun 16, 2026 | 26,100.00 | 27,600.00 | 25,800.00 | 27,000.00 | 27,000.00 | 4.25% | 775,455 |
| Jun 15, 2026 | 25,500.00 | 26,100.00 | 25,400.00 | 25,900.00 | 25,900.00 | 3.19% | 943,801 |
| Jun 12, 2026 | 25,400.00 | 25,400.00 | 25,100.00 | 25,100.00 | 25,100.00 | -0.40% | 86,256 |
| Jun 11, 2026 | 25,200.00 | 25,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | - | 175,707 |
| Jun 10, 2026 | 25,400.00 | 25,500.00 | 25,100.00 | 25,200.00 | 25,200.00 | - | 129,833 |
| Jun 9, 2026 | 25,000.00 | 25,300.00 | 24,800.00 | 25,200.00 | 25,200.00 | - | 72,101 |
| Jun 8, 2026 | 25,300.00 | 25,600.00 | 25,000.00 | 25,200.00 | 25,200.00 | -1.56% | 314,836 |
| Jun 5, 2026 | 25,800.00 | 25,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | -0.39% | 177,184 |
| Jun 4, 2026 | 25,600.00 | 25,900.00 | 25,600.00 | 25,700.00 | 25,700.00 | 0.39% | 31,381 |
| Jun 3, 2026 | 25,500.00 | 25,900.00 | 25,200.00 | 25,600.00 | 25,600.00 | 0.39% | 240,707 |
| Jun 2, 2026 | 25,900.00 | 26,000.00 | 23,800.00 | 25,500.00 | 25,500.00 | -1.92% | 127,617 |
| Jun 1, 2026 | 26,100.00 | 26,500.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.76% | 269,526 |
| May 29, 2026 | 26,200.00 | 26,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 57,871 |
| May 28, 2026 | 26,600.00 | 26,900.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.75% | 156,247 |
| May 27, 2026 | 26,600.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | - | 200,858 |
| May 26, 2026 | 26,100.00 | 26,800.00 | 26,100.00 | 26,600.00 | 26,600.00 | 1.92% | 241,653 |
| May 25, 2026 | 26,100.00 | 26,400.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.38% | 98,269 |
| 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 |