Viet Capital Commercial Joint Stock Bank (HOSE:BVB)
Vietnam · Delayed Price · Currency is VND 10,750
-100 (-0.92%)
At close: Sep 23, 2026
HOSE:BVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,850.00 | 10,950.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.92% | 1,040,610 |
| Sep 22, 2026 | 11,100.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | -3.13% | 4,873,775 |
| Sep 21, 2026 | 12,000.00 | 12,050.00 | 11,150.00 | 11,200.00 | 11,200.00 | -4.68% | 8,089,427 |
| Sep 18, 2026 | 11,000.00 | 11,750.00 | 11,000.00 | 11,750.00 | 11,750.00 | 6.82% | 8,096,520 |
| Sep 17, 2026 | 10,900.00 | 11,150.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.92% | 752,767 |
| Sep 16, 2026 | 11,250.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.24% | 1,273,144 |
| Sep 15, 2026 | 11,100.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 619,729 |
| Sep 14, 2026 | 11,100.00 | 11,250.00 | 11,000.00 | 11,150.00 | 11,150.00 | -2.19% | 1,525,222 |
| Sep 11, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,400.00 | 11,400.00 | -1.72% | 435,539 |
| Sep 10, 2026 | 11,750.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 305,282 |
| Sep 9, 2026 | 11,750.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.43% | 1,284,502 |
| Sep 8, 2026 | 11,750.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.85% | 559,938 |
| Sep 7, 2026 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.26% | 400,365 |
| Sep 4, 2026 | 11,900.00 | 11,950.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 376,548 |
| Sep 3, 2026 | 12,000.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.24% | 455,364 |
| Aug 28, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 0.84% | 493,458 |
| Aug 27, 2026 | 12,050.00 | 12,100.00 | 11,200.00 | 11,950.00 | 11,950.00 | -0.42% | 787,959 |
| Aug 26, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 486,020 |
| Aug 25, 2026 | 12,000.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 648,232 |
| Aug 24, 2026 | 12,200.00 | 12,200.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 782,224 |
| Aug 21, 2026 | 11,750.00 | 12,250.00 | 11,750.00 | 12,200.00 | 12,200.00 | 2.52% | 669,398 |
| Aug 20, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | 0.42% | 410,899 |
| Aug 19, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.25% | 897,675 |
| Aug 18, 2026 | 12,100.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.41% | 259,505 |
| Aug 17, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 430,517 |
| Aug 14, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 710,983 |
| Aug 13, 2026 | 12,450.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.20% | 635,809 |
| Aug 12, 2026 | 12,500.00 | 12,650.00 | 12,450.00 | 12,450.00 | 12,450.00 | -1.19% | 577,385 |
| Aug 11, 2026 | 12,550.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.80% | 1,006,786 |
| Aug 10, 2026 | 12,300.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 1,418,255 |
| Aug 7, 2026 | 12,450.00 | 12,550.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.40% | 796,399 |
| Aug 6, 2026 | 12,500.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | -0.40% | 777,985 |
| Aug 5, 2026 | 12,600.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.40% | 823,876 |
| Aug 4, 2026 | 12,650.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | - | 688,100 |
| Aug 3, 2026 | 12,300.00 | 12,600.00 | 12,250.00 | 12,550.00 | 12,550.00 | 2.03% | 898,191 |
| Jul 31, 2026 | 12,450.00 | 12,700.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 1,097,419 |
| Jul 30, 2026 | 12,200.00 | 12,650.00 | 12,150.00 | 12,400.00 | 12,400.00 | 1.64% | 826,943 |
| Jul 29, 2026 | 12,150.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1.67% | 444,381 |
| Jul 28, 2026 | 12,250.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.83% | 1,809,179 |
| Jul 27, 2026 | 12,500.00 | 12,700.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.20% | 751,030 |
| Jul 24, 2026 | 13,050.00 | 13,050.00 | 12,500.00 | 12,500.00 | 12,500.00 | -4.21% | 630,717 |
| Jul 23, 2026 | 13,300.00 | 13,350.00 | 12,450.00 | 13,050.00 | 13,050.00 | -1.88% | 2,409,012 |
| Jul 22, 2026 | 13,400.00 | 13,550.00 | 12,850.00 | 13,300.00 | 13,300.00 | -0.75% | 4,667,957 |