Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 54,500
-600 (-1.09%)
At close: Oct 10, 2025
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 55,200.00 | 55,200.00 | 54,000.00 | 54,500.00 | 54,500.00 | -1.09% | 397,143 |
| Oct 9, 2025 | 54,400.00 | 55,200.00 | 54,400.00 | 55,100.00 | 55,100.00 | 0.55% | 178,877 |
| Oct 8, 2025 | 54,400.00 | 54,900.00 | 53,800.00 | 54,800.00 | 54,800.00 | 2.62% | 241,070 |
| Oct 7, 2025 | 54,400.00 | 54,600.00 | 53,300.00 | 53,400.00 | 53,400.00 | -2.02% | 443,911 |
| Oct 6, 2025 | 53,800.00 | 54,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 2.83% | 248,353 |
| Oct 3, 2025 | 53,700.00 | 54,100.00 | 52,900.00 | 53,000.00 | 53,000.00 | -2.03% | 236,738 |
| Oct 2, 2025 | 55,000.00 | 55,500.00 | 54,100.00 | 54,100.00 | 54,100.00 | -1.46% | 180,707 |
| Oct 1, 2025 | 55,300.00 | 55,500.00 | 54,900.00 | 54,900.00 | 54,900.00 | -0.72% | 164,674 |
| Sep 30, 2025 | 56,000.00 | 56,400.00 | 54,700.00 | 55,300.00 | 55,300.00 | -1.60% | 361,081 |
| Sep 29, 2025 | 56,700.00 | 56,700.00 | 55,600.00 | 56,200.00 | 56,200.00 | -0.53% | 209,081 |
| Sep 26, 2025 | 56,500.00 | 57,200.00 | 56,300.00 | 56,500.00 | 56,500.00 | - | 263,441 |
| Sep 25, 2025 | 56,600.00 | 57,000.00 | 56,100.00 | 56,500.00 | 56,500.00 | - | 156,197 |
| Sep 24, 2025 | 56,000.00 | 56,700.00 | 55,000.00 | 56,500.00 | 56,500.00 | 0.89% | 320,170 |
| Sep 23, 2025 | 56,500.00 | 56,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 167,902 |
| Sep 22, 2025 | 57,500.00 | 57,700.00 | 56,200.00 | 56,500.00 | 56,500.00 | -2.42% | 351,771 |
| Sep 19, 2025 | 59,200.00 | 59,200.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.36% | 400,848 |
| Sep 18, 2025 | 60,000.00 | 60,000.00 | 58,500.00 | 58,700.00 | 58,700.00 | -1.34% | 206,256 |
| Sep 17, 2025 | 58,100.00 | 60,900.00 | 58,100.00 | 59,500.00 | 59,500.00 | 1.88% | 830,987 |
| Sep 16, 2025 | 59,500.00 | 59,500.00 | 58,200.00 | 58,400.00 | 58,400.00 | -1.52% | 345,218 |
| Sep 15, 2025 | 57,700.00 | 59,300.00 | 57,700.00 | 59,300.00 | 59,300.00 | 2.77% | 350,969 |
| Sep 12, 2025 | 58,200.00 | 58,600.00 | 57,500.00 | 57,700.00 | 57,700.00 | - | 319,813 |
| Sep 11, 2025 | 57,300.00 | 57,800.00 | 55,800.00 | 57,700.00 | 57,700.00 | 0.70% | 405,951 |
| Sep 10, 2025 | 56,800.00 | 58,200.00 | 56,800.00 | 57,300.00 | 57,300.00 | 0.88% | 213,589 |
| Sep 9, 2025 | 56,600.00 | 57,100.00 | 56,000.00 | 56,800.00 | 56,800.00 | -0.18% | 289,793 |
| Sep 8, 2025 | 58,800.00 | 58,800.00 | 56,900.00 | 56,900.00 | 56,900.00 | -2.74% | 688,832 |
| Sep 5, 2025 | 61,100.00 | 61,100.00 | 58,500.00 | 58,500.00 | 58,500.00 | -3.31% | 736,263 |
| Sep 4, 2025 | 58,400.00 | 60,600.00 | 58,400.00 | 60,500.00 | 60,500.00 | 3.60% | 569,408 |
| Sep 3, 2025 | 58,100.00 | 59,700.00 | 58,100.00 | 58,400.00 | 58,400.00 | -0.85% | 383,193 |
| Aug 29, 2025 | 61,200.00 | 61,200.00 | 57,500.00 | 58,900.00 | 58,900.00 | -2.64% | 724,301 |
| Aug 28, 2025 | 59,800.00 | 60,500.00 | 58,800.00 | 60,500.00 | 60,500.00 | 1.34% | 576,656 |
| Aug 27, 2025 | 60,000.00 | 60,700.00 | 59,100.00 | 59,700.00 | 59,700.00 | -1.32% | 594,996 |
| 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 |