Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 58,500
+1,400 (2.45%)
At close: Aug 25, 2025
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 58,500.00 | 60,900.00 | 57,200.00 | 60,500.00 | 60,500.00 | 3.42% | 720,748 |
| Aug 25, 2025 | 57,400.00 | 59,500.00 | 57,300.00 | 58,500.00 | 58,500.00 | 2.45% | 683,201 |
| Aug 22, 2025 | 58,500.00 | 59,800.00 | 56,400.00 | 57,100.00 | 57,100.00 | -4.83% | 1,208,318 |
| Aug 21, 2025 | 58,800.00 | 61,400.00 | 58,300.00 | 60,000.00 | 60,000.00 | 1.01% | 1,373,053 |
| Aug 20, 2025 | 61,500.00 | 61,700.00 | 58,200.00 | 59,400.00 | 59,400.00 | -2.94% | 1,245,965 |
| Aug 19, 2025 | 62,900.00 | 62,900.00 | 61,000.00 | 61,200.00 | 61,200.00 | -2.55% | 1,128,479 |
| Aug 18, 2025 | 62,500.00 | 65,500.00 | 59,800.00 | 62,800.00 | 62,800.00 | 1.62% | 1,704,246 |
| Aug 15, 2025 | 64,200.00 | 64,300.00 | 59,700.00 | 61,800.00 | 61,800.00 | 1.48% | 2,219,756 |
| Aug 14, 2025 | 60,800.00 | 61,000.00 | 59,500.00 | 60,900.00 | 60,900.00 | 6.65% | 2,546,295 |
| Aug 13, 2025 | 53,900.00 | 57,100.00 | 53,900.00 | 57,100.00 | 57,100.00 | 6.93% | 2,713,509 |
| Aug 12, 2025 | 54,000.00 | 54,000.00 | 52,500.00 | 53,400.00 | 53,400.00 | -0.37% | 908,941 |
| Aug 11, 2025 | 52,100.00 | 54,300.00 | 52,100.00 | 53,600.00 | 53,600.00 | 3.08% | 1,561,728 |
| Aug 8, 2025 | 52,000.00 | 52,500.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 711,129 |
| Aug 7, 2025 | 51,500.00 | 52,000.00 | 51,100.00 | 52,000.00 | 52,000.00 | 1.56% | 819,293 |
| Aug 6, 2025 | 50,000.00 | 51,200.00 | 49,800.00 | 51,200.00 | 51,200.00 | 2.81% | 653,346 |
| Aug 5, 2025 | 50,200.00 | 51,000.00 | 49,800.00 | 49,800.00 | 49,800.00 | -0.40% | 1,114,607 |
| Aug 4, 2025 | 50,000.00 | 50,700.00 | 49,950.00 | 50,000.00 | 50,000.00 | - | 666,609 |
| Aug 1, 2025 | 49,500.00 | 50,000.00 | 49,250.00 | 50,000.00 | 50,000.00 | 1.52% | 845,628 |
| Jul 31, 2025 | 50,200.00 | 50,300.00 | 49,050.00 | 49,250.00 | 49,250.00 | -0.61% | 1,133,750 |
| Jul 30, 2025 | 49,200.00 | 50,100.00 | 49,200.00 | 49,550.00 | 49,550.00 | -0.10% | 554,493 |
| Jul 29, 2025 | 52,300.00 | 52,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | -4.98% | 950,888 |
| Jul 28, 2025 | 52,000.00 | 53,100.00 | 51,900.00 | 52,200.00 | 52,200.00 | 0.38% | 751,005 |
| Jul 25, 2025 | 52,300.00 | 52,700.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.38% | 698,527 |
| Jul 24, 2025 | 52,700.00 | 52,900.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.38% | 299,087 |
| Jul 23, 2025 | 52,700.00 | 53,200.00 | 52,300.00 | 52,400.00 | 52,400.00 | -0.19% | 367,537 |
| Jul 22, 2025 | 51,700.00 | 52,500.00 | 51,600.00 | 52,500.00 | 52,500.00 | 1.16% | 349,628 |
| Jul 21, 2025 | 52,500.00 | 52,800.00 | 51,700.00 | 51,900.00 | 51,900.00 | -1.14% | 422,702 |
| Jul 18, 2025 | 53,300.00 | 53,400.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.87% | 594,022 |
| Jul 17, 2025 | 54,400.00 | 54,500.00 | 53,400.00 | 53,500.00 | 53,500.00 | -1.65% | 543,267 |
| Jul 16, 2025 | 53,800.00 | 54,400.00 | 53,300.00 | 54,400.00 | 54,400.00 | 1.12% | 291,898 |
| Jul 15, 2025 | 54,300.00 | 54,800.00 | 53,500.00 | 53,800.00 | 53,800.00 | -0.19% | 650,847 |
| Jul 14, 2025 | 53,700.00 | 54,400.00 | 53,500.00 | 53,900.00 | 53,900.00 | 0.37% | 365,300 |
| Jul 11, 2025 | 54,000.00 | 54,800.00 | 53,700.00 | 53,700.00 | 53,700.00 | -0.56% | 526,699 |
| Jul 10, 2025 | 53,900.00 | 54,300.00 | 53,100.00 | 54,000.00 | 54,000.00 | 0.19% | 455,920 |
| Jul 9, 2025 | 54,300.00 | 55,000.00 | 53,800.00 | 53,900.00 | 53,900.00 | - | 811,824 |
| Jul 8, 2025 | 54,500.00 | 54,500.00 | 53,800.00 | 53,900.00 | 53,900.00 | -1.10% | 246,065 |
| Jul 7, 2025 | 54,200.00 | 54,900.00 | 53,800.00 | 54,500.00 | 54,500.00 | -0.73% | 303,935 |
| Jul 4, 2025 | 52,800.00 | 55,000.00 | 52,400.00 | 54,900.00 | 54,900.00 | 3.58% | 530,827 |
| Jul 3, 2025 | 53,000.00 | 53,700.00 | 52,500.00 | 53,000.00 | 53,000.00 | -0.93% | 606,852 |
| Jul 2, 2025 | 53,300.00 | 54,400.00 | 53,300.00 | 53,500.00 | 53,500.00 | -0.19% | 515,641 |
| Jul 1, 2025 | 52,700.00 | 54,300.00 | 51,700.00 | 53,600.00 | 53,600.00 | 0.94% | 656,055 |
| Jun 30, 2025 | 52,400.00 | 53,700.00 | 52,000.00 | 53,100.00 | 53,100.00 | 1.72% | 360,924 |
| Jun 27, 2025 | 52,300.00 | 53,300.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.57% | 381,584 |
| Jun 26, 2025 | 53,400.00 | 53,400.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.38% | 182,056 |
| Jun 25, 2025 | 54,100.00 | 54,100.00 | 52,700.00 | 52,700.00 | 52,700.00 | -2.59% | 290,628 |
| Jun 24, 2025 | 51,500.00 | 54,100.00 | 51,500.00 | 54,100.00 | 54,100.00 | 5.66% | 989,176 |
| Jun 23, 2025 | 50,600.00 | 51,800.00 | 50,000.00 | 51,200.00 | 51,200.00 | 1.19% | 287,286 |
| Jun 20, 2025 | 51,500.00 | 52,100.00 | 50,600.00 | 50,600.00 | 50,600.00 | -1.36% | 522,177 |
| Jun 19, 2025 | 52,100.00 | 52,200.00 | 51,300.00 | 51,300.00 | 51,300.00 | -1.16% | 232,376 |
| Jun 18, 2025 | 51,700.00 | 52,100.00 | 51,500.00 | 51,900.00 | 51,900.00 | 0.39% | 246,212 |