Bao Viet Securities JSC (HNX:BVS)
Vietnam · Delayed Price · Currency is VND 25,600
0.00 (0.00%)
At close: Apr 29, 2026
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 27,300.00 | 28,300.00 | 26,300.00 | 27,100.00 | 27,100.00 | - | 870,889 |
| Mar 9, 2026 | 29,700.00 | 29,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | -9.97% | 463,252 |
| Mar 6, 2026 | 31,100.00 | 31,300.00 | 30,000.00 | 30,100.00 | 30,100.00 | -3.22% | 361,260 |
| Mar 5, 2026 | 30,600.00 | 32,400.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1.63% | 837,340 |
| Mar 4, 2026 | 30,700.00 | 30,900.00 | 29,200.00 | 30,600.00 | 30,600.00 | -0.33% | 447,580 |
| Mar 3, 2026 | 30,300.00 | 31,300.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1.66% | 448,148 |
| Mar 2, 2026 | 29,000.00 | 31,300.00 | 28,600.00 | 30,200.00 | 30,200.00 | -3.51% | 370,843 |
| Feb 27, 2026 | 30,900.00 | 31,400.00 | 30,700.00 | 31,300.00 | 31,300.00 | 1.29% | 465,344 |
| Feb 26, 2026 | 31,200.00 | 31,300.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 132,783 |
| Feb 25, 2026 | 30,900.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | - | 229,285 |
| Feb 24, 2026 | 31,200.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.96% | 409,145 |
| Feb 23, 2026 | 29,700.00 | 31,300.00 | 29,700.00 | 31,200.00 | 31,200.00 | 5.41% | 487,812 |
| Feb 13, 2026 | 29,600.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 190,000 |
| Feb 12, 2026 | 29,600.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 87,260 |
| Feb 11, 2026 | 29,300.00 | 30,000.00 | 29,300.00 | 29,600.00 | 29,600.00 | 1.02% | 97,101 |