Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 52,000
-800 (-1.52%)
At close: Dec 5, 2025
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 54,100.00 | 54,400.00 | 51,800.00 | 52,000.00 | 51,020.26 | -3.88% | 466,773 |
| Nov 6, 2025 | 55,100.00 | 55,100.00 | 53,200.00 | 54,100.00 | 53,080.70 | -0.73% | 348,230 |
| Nov 5, 2025 | 54,100.00 | 55,900.00 | 53,600.00 | 54,500.00 | 53,473.16 | 0.37% | 836,379 |
| Nov 4, 2025 | 54,900.00 | 55,200.00 | 51,700.00 | 54,300.00 | 53,276.93 | - | 1,017,415 |
| Nov 3, 2025 | 51,400.00 | 54,300.00 | 50,900.00 | 54,300.00 | 53,276.93 | 6.89% | 878,974 |
| Oct 31, 2025 | 51,300.00 | 52,400.00 | 50,700.00 | 50,800.00 | 49,842.87 | 0.40% | 734,849 |
| Oct 30, 2025 | 50,200.00 | 50,800.00 | 50,100.00 | 50,600.00 | 49,646.64 | 0.80% | 219,440 |
| Oct 29, 2025 | 50,000.00 | 50,900.00 | 49,850.00 | 50,200.00 | 49,254.18 | 0.60% | 344,375 |
| Oct 28, 2025 | 49,800.00 | 49,950.00 | 49,300.00 | 49,900.00 | 48,959.83 | 0.20% | 164,772 |
| Oct 27, 2025 | 48,750.00 | 50,600.00 | 48,750.00 | 49,800.00 | 48,861.71 | 2.15% | 272,260 |
| Oct 24, 2025 | 49,400.00 | 49,500.00 | 48,250.00 | 48,750.00 | 47,831.50 | -1.32% | 307,595 |
| Oct 23, 2025 | 49,300.00 | 49,500.00 | 49,100.00 | 49,400.00 | 48,469.25 | 0.20% | 87,924 |
| Oct 22, 2025 | 49,500.00 | 49,700.00 | 48,400.00 | 49,300.00 | 48,371.14 | 0.61% | 144,642 |
| Oct 21, 2025 | 47,500.00 | 49,000.00 | 47,300.00 | 49,000.00 | 48,076.79 | 4.03% | 508,992 |
| Oct 20, 2025 | 50,400.00 | 50,700.00 | 47,100.00 | 47,100.00 | 46,212.59 | -6.73% | 636,227 |
| Oct 17, 2025 | 51,900.00 | 51,900.00 | 50,100.00 | 50,500.00 | 49,548.53 | -1.75% | 314,900 |
| Oct 16, 2025 | 51,000.00 | 51,400.00 | 49,000.00 | 51,400.00 | 50,431.57 | 0.78% | 363,662 |
| Oct 15, 2025 | 52,000.00 | 52,000.00 | 50,500.00 | 51,000.00 | 50,039.11 | -1.92% | 726,195 |
| Oct 14, 2025 | 53,100.00 | 53,600.00 | 51,700.00 | 52,000.00 | 51,020.26 | -1.52% | 817,785 |
| Oct 13, 2025 | 54,400.00 | 54,400.00 | 52,400.00 | 52,800.00 | 51,805.19 | -3.12% | 551,232 |
| Oct 10, 2025 | 55,200.00 | 55,200.00 | 54,000.00 | 54,500.00 | 53,473.16 | -1.09% | 397,143 |
| Oct 9, 2025 | 54,400.00 | 55,200.00 | 54,400.00 | 55,100.00 | 54,061.86 | 0.55% | 178,877 |
| Oct 8, 2025 | 54,400.00 | 54,900.00 | 53,800.00 | 54,800.00 | 53,767.51 | 2.62% | 241,070 |
| Oct 7, 2025 | 54,400.00 | 54,600.00 | 53,300.00 | 53,400.00 | 52,393.89 | -2.02% | 443,911 |
| Oct 6, 2025 | 53,800.00 | 54,500.00 | 53,500.00 | 54,500.00 | 53,473.16 | 2.83% | 248,353 |
| Oct 3, 2025 | 53,700.00 | 54,100.00 | 52,900.00 | 53,000.00 | 52,001.42 | -2.03% | 236,738 |
| Oct 2, 2025 | 55,000.00 | 55,500.00 | 54,100.00 | 54,100.00 | 53,080.70 | -1.46% | 180,707 |
| Oct 1, 2025 | 55,300.00 | 55,500.00 | 54,900.00 | 54,900.00 | 53,865.63 | -0.72% | 164,674 |
| Sep 30, 2025 | 56,000.00 | 56,400.00 | 54,700.00 | 55,300.00 | 54,258.09 | -1.60% | 361,081 |
| Sep 29, 2025 | 56,700.00 | 56,700.00 | 55,600.00 | 56,200.00 | 55,141.13 | -0.53% | 209,081 |