Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 50,600
+400 (0.80%)
At close: Oct 30, 2025
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 51,300.00 | 52,400.00 | 50,700.00 | 50,800.00 | 50,800.00 | 0.40% | 734,849 |
| Oct 30, 2025 | 50,200.00 | 50,800.00 | 50,100.00 | 50,600.00 | 50,600.00 | 0.80% | 219,440 |
| Oct 29, 2025 | 50,000.00 | 50,900.00 | 49,850.00 | 50,200.00 | 50,200.00 | 0.60% | 344,375 |
| Oct 28, 2025 | 49,800.00 | 49,950.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.20% | 164,772 |
| Oct 27, 2025 | 48,750.00 | 50,600.00 | 48,750.00 | 49,800.00 | 49,800.00 | 2.15% | 272,260 |
| Oct 24, 2025 | 49,400.00 | 49,500.00 | 48,250.00 | 48,750.00 | 48,750.00 | -1.32% | 307,595 |
| Oct 23, 2025 | 49,300.00 | 49,500.00 | 49,100.00 | 49,400.00 | 49,400.00 | 0.20% | 87,924 |
| Oct 22, 2025 | 49,500.00 | 49,700.00 | 48,400.00 | 49,300.00 | 49,300.00 | 0.61% | 144,642 |
| Oct 21, 2025 | 47,500.00 | 49,000.00 | 47,300.00 | 49,000.00 | 49,000.00 | 4.03% | 508,992 |
| Oct 20, 2025 | 50,400.00 | 50,700.00 | 47,100.00 | 47,100.00 | 47,100.00 | -6.73% | 636,227 |
| Oct 17, 2025 | 51,900.00 | 51,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | -1.75% | 314,900 |
| Oct 16, 2025 | 51,000.00 | 51,400.00 | 49,000.00 | 51,400.00 | 51,400.00 | 0.78% | 363,662 |
| Oct 15, 2025 | 52,000.00 | 52,000.00 | 50,500.00 | 51,000.00 | 51,000.00 | -1.92% | 726,195 |
| Oct 14, 2025 | 53,100.00 | 53,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | -1.52% | 817,785 |
| Oct 13, 2025 | 54,400.00 | 54,400.00 | 52,400.00 | 52,800.00 | 52,800.00 | -3.12% | 551,232 |
| 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 |