Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 27,100
+100 (0.37%)
At close: Aug 13, 2026
Bao Viet Securities JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 25,200.00 | 27,100.00 | 25,000.00 | 26,200.00 | 26,200.00 | 3.97% | 1,081,825 |
| Jul 29, 2026 | 25,500.00 | 26,000.00 | 25,000.00 | 25,200.00 | 25,200.00 | -2.33% | 871,154 |
| Jul 28, 2026 | 22,400.00 | 26,100.00 | 22,000.00 | 25,800.00 | 25,800.00 | 6.17% | 1,417,816 |
| Jul 27, 2026 | 26,300.00 | 26,700.00 | 24,200.00 | 24,300.00 | 24,300.00 | -6.90% | 1,372,389 |
| Jul 24, 2026 | 28,200.00 | 28,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | -7.12% | 1,088,831 |
| Jul 23, 2026 | 28,600.00 | 29,400.00 | 26,600.00 | 28,100.00 | 28,100.00 | -1.40% | 1,551,846 |
| Jul 22, 2026 | 28,900.00 | 29,700.00 | 27,900.00 | 28,500.00 | 28,500.00 | -1.38% | 1,188,893 |
| Jul 21, 2026 | 26,000.00 | 29,500.00 | 26,000.00 | 28,900.00 | 28,900.00 | 2.12% | 777,285 |
| Jul 20, 2026 | 31,100.00 | 31,100.00 | 28,000.00 | 28,300.00 | 28,300.00 | -9.00% | 2,728,900 |
| Jul 17, 2026 | 33,500.00 | 33,600.00 | 31,100.00 | 31,100.00 | 31,100.00 | -6.89% | 1,218,131 |
| Jul 16, 2026 | 33,700.00 | 33,900.00 | 31,100.00 | 33,400.00 | 33,400.00 | -2.05% | 2,264,763 |
| Jul 15, 2026 | 33,700.00 | 34,900.00 | 33,300.00 | 34,100.00 | 34,100.00 | 1.79% | 1,802,529 |
| Jul 14, 2026 | 33,500.00 | 33,700.00 | 32,400.00 | 33,500.00 | 33,500.00 | -1.47% | 1,054,878 |
| Jul 13, 2026 | 35,800.00 | 35,900.00 | 32,400.00 | 34,000.00 | 34,000.00 | -5.29% | 3,694,704 |
| Jul 10, 2026 | 35,800.00 | 36,400.00 | 35,100.00 | 35,900.00 | 35,900.00 | -0.28% | 971,438 |
| Jul 9, 2026 | 35,900.00 | 36,600.00 | 35,000.00 | 36,000.00 | 36,000.00 | - | 1,303,486 |
| Jul 8, 2026 | 37,000.00 | 37,800.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.84% | 2,158,541 |
| Jul 7, 2026 | 32,500.00 | 35,700.00 | 32,400.00 | 35,700.00 | 35,700.00 | 9.85% | 2,932,462 |
| Jul 6, 2026 | 31,900.00 | 33,000.00 | 31,000.00 | 32,500.00 | 32,500.00 | 1.88% | 2,235,701 |
| Jul 3, 2026 | 32,500.00 | 32,500.00 | 30,400.00 | 31,900.00 | 31,900.00 | 5.63% | 2,159,960 |
| 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 |