Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 76,000
+1,600 (2.15%)
At close: Mar 20, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 75,800.00 | 76,500.00 | 72,600.00 | 75,100.00 | 75,100.00 | -1.18% | 453,700 |
| Mar 20, 2026 | 73,900.00 | 77,600.00 | 73,900.00 | 76,000.00 | 76,000.00 | 2.15% | 909,460 |
| Mar 19, 2026 | 73,700.00 | 75,500.00 | 73,200.00 | 74,400.00 | 74,400.00 | -1.06% | 467,333 |
| Mar 18, 2026 | 76,700.00 | 76,700.00 | 72,400.00 | 75,200.00 | 75,200.00 | -0.66% | 490,695 |
| Mar 17, 2026 | 72,900.00 | 75,700.00 | 72,900.00 | 75,700.00 | 75,700.00 | 5.14% | 555,606 |
| Mar 16, 2026 | 73,400.00 | 74,400.00 | 71,900.00 | 72,000.00 | 72,000.00 | -0.96% | 320,467 |
| Mar 13, 2026 | 72,400.00 | 74,400.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.55% | 556,248 |
| Mar 12, 2026 | 74,400.00 | 78,000.00 | 72,300.00 | 72,300.00 | 72,300.00 | -2.95% | 789,516 |
| Mar 11, 2026 | 71,000.00 | 75,500.00 | 70,500.00 | 74,500.00 | 74,500.00 | 4.49% | 600,241 |
| Mar 10, 2026 | 73,800.00 | 74,700.00 | 70,900.00 | 71,300.00 | 71,300.00 | - | 1,030,699 |
| Mar 9, 2026 | 71,400.00 | 73,900.00 | 71,300.00 | 71,300.00 | 71,300.00 | -6.92% | 502,377 |
| Mar 6, 2026 | 74,700.00 | 77,400.00 | 74,000.00 | 76,600.00 | 76,600.00 | 0.79% | 980,511 |
| Mar 5, 2026 | 80,100.00 | 81,500.00 | 76,000.00 | 76,000.00 | 76,000.00 | -5.00% | 669,380 |
| Mar 4, 2026 | 81,600.00 | 82,100.00 | 75,900.00 | 80,000.00 | 80,000.00 | -1.96% | 1,458,633 |
| Mar 3, 2026 | 82,000.00 | 84,700.00 | 81,300.00 | 81,600.00 | 81,600.00 | -0.61% | 590,659 |
| Mar 2, 2026 | 79,700.00 | 85,000.00 | 79,500.00 | 82,100.00 | 82,100.00 | 1.23% | 799,730 |
| Feb 27, 2026 | 83,900.00 | 84,200.00 | 80,000.00 | 81,100.00 | 81,100.00 | -3.45% | 976,926 |
| Feb 26, 2026 | 85,100.00 | 85,500.00 | 81,900.00 | 84,000.00 | 84,000.00 | -2.33% | 614,534 |
| Feb 25, 2026 | 84,400.00 | 87,400.00 | 79,500.00 | 86,000.00 | 86,000.00 | 2.38% | 1,184,494 |
| Feb 24, 2026 | 83,600.00 | 84,000.00 | 82,000.00 | 84,000.00 | 84,000.00 | 3.32% | 722,600 |
| Feb 23, 2026 | 77,000.00 | 81,300.00 | 76,800.00 | 81,300.00 | 81,300.00 | 6.97% | 837,545 |
| Feb 13, 2026 | 77,100.00 | 77,100.00 | 74,000.00 | 76,000.00 | 76,000.00 | -0.78% | 647,157 |
| Feb 12, 2026 | 79,000.00 | 79,300.00 | 76,300.00 | 76,600.00 | 76,600.00 | -2.17% | 394,963 |
| Feb 11, 2026 | 75,000.00 | 80,000.00 | 73,500.00 | 78,300.00 | 78,300.00 | 4.54% | 1,021,569 |
| Feb 10, 2026 | 77,800.00 | 79,200.00 | 72,000.00 | 74,900.00 | 74,900.00 | -2.09% | 1,153,479 |
| Feb 9, 2026 | 77,900.00 | 79,000.00 | 76,000.00 | 76,500.00 | 76,500.00 | -1.92% | 526,179 |
| Feb 6, 2026 | 77,500.00 | 82,000.00 | 75,200.00 | 78,000.00 | 78,000.00 | -1.89% | 1,733,264 |
| Feb 5, 2026 | 81,400.00 | 82,700.00 | 79,100.00 | 79,500.00 | 79,500.00 | -3.05% | 976,065 |
| Feb 4, 2026 | 79,900.00 | 84,500.00 | 79,000.00 | 82,000.00 | 82,000.00 | 2.76% | 1,947,054 |
| Feb 3, 2026 | 75,000.00 | 79,800.00 | 73,000.00 | 79,800.00 | 79,800.00 | 6.97% | 1,989,668 |
| Feb 2, 2026 | 69,800.00 | 74,600.00 | 69,800.00 | 74,600.00 | 74,600.00 | 6.88% | 1,686,278 |
| Jan 30, 2026 | 69,300.00 | 71,000.00 | 68,500.00 | 69,800.00 | 69,800.00 | 1.01% | 708,549 |
| Jan 29, 2026 | 68,800.00 | 69,300.00 | 66,600.00 | 69,100.00 | 69,100.00 | 0.44% | 749,583 |
| Jan 28, 2026 | 70,200.00 | 70,400.00 | 67,400.00 | 68,800.00 | 68,800.00 | -0.29% | 965,691 |
| Jan 27, 2026 | 68,300.00 | 70,800.00 | 66,900.00 | 69,000.00 | 69,000.00 | 1.77% | 1,370,504 |
| Jan 26, 2026 | 71,100.00 | 71,100.00 | 67,600.00 | 67,800.00 | 67,800.00 | -6.61% | 1,940,405 |
| Jan 23, 2026 | 75,200.00 | 75,200.00 | 72,100.00 | 72,600.00 | 72,600.00 | -4.47% | 1,250,218 |
| Jan 22, 2026 | 74,800.00 | 78,500.00 | 73,000.00 | 76,000.00 | 76,000.00 | 2.84% | 1,647,086 |
| Jan 21, 2026 | 71,300.00 | 75,400.00 | 71,300.00 | 73,900.00 | 73,900.00 | 1.23% | 1,274,047 |
| 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 |