Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 71,300
-2,400 (-3.26%)
At close: Jan 19, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 72,000.00 | 75,900.00 | 70,800.00 | 73,000.00 | 73,000.00 | 2.38% | 1,700,449 |
| Jan 19, 2026 | 73,700.00 | 73,700.00 | 70,200.00 | 71,300.00 | 71,300.00 | -3.26% | 1,371,408 |
| Jan 16, 2026 | 78,000.00 | 78,000.00 | 73,500.00 | 73,700.00 | 73,700.00 | 0.68% | 2,963,978 |
| Jan 15, 2026 | 68,700.00 | 73,200.00 | 67,300.00 | 73,200.00 | 73,200.00 | 6.86% | 2,114,466 |
| Jan 14, 2026 | 68,600.00 | 72,000.00 | 67,200.00 | 68,500.00 | 68,500.00 | 0.88% | 2,488,767 |
| Jan 13, 2026 | 65,100.00 | 68,000.00 | 64,800.00 | 67,900.00 | 67,900.00 | 2.88% | 1,211,896 |
| Jan 12, 2026 | 67,900.00 | 70,000.00 | 64,100.00 | 66,000.00 | 66,000.00 | -2.22% | 1,806,927 |
| Jan 9, 2026 | 69,000.00 | 69,400.00 | 66,600.00 | 67,500.00 | 67,500.00 | 1.96% | 1,865,201 |
| Jan 8, 2026 | 70,000.00 | 70,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | 1.07% | 3,024,709 |
| Jan 7, 2026 | 63,000.00 | 65,500.00 | 63,000.00 | 65,500.00 | 65,500.00 | 6.85% | 1,795,658 |
| Jan 6, 2026 | 57,300.00 | 61,300.00 | 57,300.00 | 61,300.00 | 61,300.00 | 6.98% | 922,850 |
| Jan 5, 2026 | 56,900.00 | 59,000.00 | 56,200.00 | 57,300.00 | 57,300.00 | 0.88% | 602,164 |
| Dec 31, 2025 | 59,100.00 | 59,500.00 | 56,800.00 | 56,800.00 | 56,800.00 | -4.38% | 612,757 |
| Dec 30, 2025 | 60,000.00 | 60,000.00 | 58,200.00 | 59,400.00 | 59,400.00 | -0.67% | 453,403 |
| Dec 29, 2025 | 55,900.00 | 59,800.00 | 55,500.00 | 59,800.00 | 59,800.00 | 6.98% | 1,309,486 |
| Dec 26, 2025 | 54,500.00 | 55,900.00 | 52,800.00 | 55,900.00 | 55,900.00 | 1.08% | 715,676 |
| Dec 25, 2025 | 56,000.00 | 56,000.00 | 54,600.00 | 55,300.00 | 55,300.00 | -1.25% | 380,780 |
| Dec 24, 2025 | 56,000.00 | 56,000.00 | 54,500.00 | 56,000.00 | 56,000.00 | - | 443,724 |
| Dec 23, 2025 | 55,900.00 | 57,100.00 | 54,800.00 | 56,000.00 | 56,000.00 | - | 585,427 |
| Dec 22, 2025 | 54,000.00 | 56,000.00 | 53,700.00 | 56,000.00 | 56,000.00 | 3.70% | 828,592 |
| Dec 19, 2025 | 53,400.00 | 54,100.00 | 52,300.00 | 54,000.00 | 54,000.00 | 1.12% | 340,173 |
| Dec 18, 2025 | 53,500.00 | 54,200.00 | 53,200.00 | 53,400.00 | 53,400.00 | - | 292,312 |
| Dec 17, 2025 | 53,200.00 | 54,400.00 | 53,000.00 | 53,400.00 | 53,400.00 | - | 347,600 |
| Dec 16, 2025 | 52,600.00 | 53,600.00 | 51,000.00 | 53,400.00 | 53,400.00 | 1.33% | 446,971 |
| Dec 15, 2025 | 51,900.00 | 53,000.00 | 51,600.00 | 52,700.00 | 52,700.00 | 1.35% | 304,434 |
| Dec 12, 2025 | 54,600.00 | 54,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | -4.76% | 578,695 |
| Dec 11, 2025 | 54,200.00 | 55,300.00 | 53,400.00 | 54,600.00 | 54,600.00 | 0.55% | 501,787 |
| Dec 10, 2025 | 55,400.00 | 55,400.00 | 53,100.00 | 54,300.00 | 54,300.00 | -1.27% | 553,503 |
| Dec 9, 2025 | 56,500.00 | 57,000.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.08% | 856,478 |
| Dec 8, 2025 | 52,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 55,600.00 | 6.92% | 1,284,191 |
| Dec 5, 2025 | 53,200.00 | 53,200.00 | 51,900.00 | 52,000.00 | 52,000.00 | -1.52% | 386,885 |
| Dec 4, 2025 | 53,500.00 | 53,500.00 | 52,700.00 | 52,800.00 | 52,800.00 | -1.12% | 348,136 |
| Dec 3, 2025 | 51,800.00 | 53,400.00 | 51,800.00 | 53,400.00 | 53,400.00 | 3.29% | 389,929 |
| Dec 2, 2025 | 51,400.00 | 52,300.00 | 50,400.00 | 51,700.00 | 51,700.00 | 0.39% | 497,220 |
| Dec 1, 2025 | 52,100.00 | 52,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.15% | 203,266 |
| Nov 28, 2025 | 52,900.00 | 53,000.00 | 52,000.00 | 52,100.00 | 52,100.00 | -1.51% | 156,685 |
| Nov 27, 2025 | 52,500.00 | 52,900.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1.93% | 151,923 |
| Nov 26, 2025 | 52,300.00 | 52,300.00 | 51,600.00 | 51,900.00 | 51,900.00 | - | 164,020 |
| Nov 25, 2025 | 53,200.00 | 53,200.00 | 51,900.00 | 51,900.00 | 51,900.00 | -2.44% | 349,624 |
| Nov 24, 2025 | 54,100.00 | 54,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.66% | 200,214 |
| Nov 21, 2025 | 54,700.00 | 55,300.00 | 53,000.00 | 54,100.00 | 54,100.00 | -2.17% | 467,666 |
| Nov 20, 2025 | 54,200.00 | 55,700.00 | 54,200.00 | 55,300.00 | 55,300.00 | 2.03% | 749,239 |
| Nov 19, 2025 | 54,100.00 | 55,100.00 | 54,100.00 | 54,200.00 | 54,200.00 | - | 329,011 |
| Nov 18, 2025 | 54,100.00 | 54,200.00 | 53,300.00 | 54,200.00 | 54,200.00 | 0.18% | 405,234 |
| Nov 17, 2025 | 55,800.00 | 55,800.00 | 54,000.00 | 54,100.00 | 54,100.00 | -2.17% | 441,021 |
| Nov 14, 2025 | 54,500.00 | 56,100.00 | 54,500.00 | 55,300.00 | 55,300.00 | -1.25% | 531,259 |
| Nov 13, 2025 | 56,800.00 | 56,800.00 | 55,100.00 | 56,000.00 | 54,944.90 | - | 452,252 |
| Nov 12, 2025 | 53,400.00 | 56,300.00 | 53,100.00 | 56,000.00 | 54,944.90 | 4.87% | 829,117 |
| Nov 11, 2025 | 53,500.00 | 54,100.00 | 53,100.00 | 53,400.00 | 52,393.89 | 0.75% | 281,667 |
| Nov 10, 2025 | 52,100.00 | 54,100.00 | 52,000.00 | 53,000.00 | 52,001.42 | 1.92% | 368,141 |