Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 50,000
+750 (1.52%)
At close: Aug 1, 2025
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 51,900.00 | 52,500.00 | 51,100.00 | 51,700.00 | 51,700.00 | 0.19% | 637,446 |
| Jun 16, 2025 | 49,300.00 | 51,700.00 | 49,300.00 | 51,600.00 | 51,600.00 | 4.67% | 785,699 |
| Jun 13, 2025 | 49,450.00 | 49,600.00 | 49,100.00 | 49,300.00 | 49,300.00 | -1.00% | 287,029 |
| Jun 12, 2025 | 49,900.00 | 49,900.00 | 49,300.00 | 49,800.00 | 49,800.00 | 0.81% | 245,479 |
| Jun 11, 2025 | 49,000.00 | 49,450.00 | 48,800.00 | 49,400.00 | 49,400.00 | 1.02% | 315,662 |
| Jun 10, 2025 | 49,000.00 | 49,800.00 | 48,600.00 | 48,900.00 | 48,900.00 | 0.62% | 297,359 |
| Jun 9, 2025 | 49,400.00 | 50,000.00 | 48,600.00 | 48,600.00 | 48,600.00 | -1.82% | 561,064 |
| Jun 6, 2025 | 50,000.00 | 50,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.79% | 445,348 |
| Jun 5, 2025 | 51,300.00 | 51,300.00 | 49,950.00 | 50,400.00 | 50,400.00 | -1.75% | 880,037 |
| Jun 4, 2025 | 51,700.00 | 51,700.00 | 50,700.00 | 51,300.00 | 51,300.00 | -0.19% | 269,787 |
| Jun 3, 2025 | 50,600.00 | 51,800.00 | 50,600.00 | 51,400.00 | 51,400.00 | 1.78% | 516,708 |
| Jun 2, 2025 | 51,400.00 | 51,400.00 | 49,800.00 | 50,500.00 | 50,500.00 | -0.20% | 444,831 |
| May 30, 2025 | 51,400.00 | 51,500.00 | 50,500.00 | 50,600.00 | 50,600.00 | -1.94% | 460,813 |
| May 29, 2025 | 52,200.00 | 52,300.00 | 51,400.00 | 51,600.00 | 51,600.00 | -1.53% | 307,929 |
| May 28, 2025 | 52,000.00 | 52,500.00 | 51,100.00 | 52,400.00 | 52,400.00 | -0.19% | 429,775 |
| May 27, 2025 | 51,700.00 | 52,700.00 | 51,200.00 | 52,500.00 | 52,500.00 | 2.14% | 937,074 |
| May 26, 2025 | 49,700.00 | 51,400.00 | 49,300.00 | 51,400.00 | 51,400.00 | 3.52% | 1,266,668 |