Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 63,800
+1,400 (2.24%)
At close: Nov 4, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 61,900.00 | 63,800.00 | 61,800.00 | 63,800.00 | 63,800.00 | 2.24% | 960,599 |
| Nov 3, 2026 | 66,000.00 | 66,200.00 | 62,400.00 | 62,400.00 | 62,400.00 | -5.88% | 973,894 |
| Nov 2, 2026 | 68,400.00 | 68,400.00 | 65,800.00 | 66,300.00 | 66,300.00 | -3.91% | 1,047,790 |
| Oct 30, 2026 | 68,100.00 | 69,000.00 | 66,400.00 | 69,000.00 | 69,000.00 | - | 918,104 |
| Oct 29, 2026 | 69,600.00 | 69,600.00 | 65,500.00 | 69,000.00 | 69,000.00 | -1.15% | 1,287,835 |
| Oct 28, 2026 | 67,800.00 | 70,000.00 | 67,000.00 | 69,800.00 | 69,800.00 | 2.95% | 888,557 |
| Oct 27, 2026 | 68,400.00 | 69,200.00 | 67,500.00 | 67,800.00 | 67,800.00 | -1.31% | 475,255 |
| Oct 26, 2026 | 70,200.00 | 70,200.00 | 68,200.00 | 68,700.00 | 68,700.00 | -0.43% | 530,904 |
| Oct 23, 2026 | 69,000.00 | 69,700.00 | 68,400.00 | 69,000.00 | 69,000.00 | - | 505,175 |
| Oct 22, 2026 | 68,600.00 | 69,600.00 | 67,700.00 | 69,000.00 | 69,000.00 | 0.88% | 762,105 |
| Oct 21, 2026 | 70,900.00 | 70,900.00 | 67,200.00 | 68,400.00 | 68,400.00 | -1.87% | 1,440,984 |
| Oct 20, 2026 | 69,500.00 | 70,300.00 | 68,800.00 | 69,700.00 | 69,700.00 | -1.41% | 584,239 |
| Oct 19, 2026 | 71,500.00 | 71,500.00 | 68,000.00 | 70,700.00 | 70,700.00 | -1.81% | 1,659,956 |
| Oct 16, 2026 | 71,400.00 | 72,100.00 | 70,100.00 | 72,000.00 | 72,000.00 | 0.84% | 748,556 |
| Oct 15, 2026 | 75,700.00 | 76,500.00 | 71,000.00 | 71,400.00 | 71,400.00 | -6.05% | 1,452,858 |
| Oct 14, 2026 | 74,500.00 | 76,200.00 | 73,300.00 | 76,000.00 | 76,000.00 | 1.88% | 688,765 |
| Oct 13, 2026 | 76,000.00 | 76,700.00 | 74,500.00 | 74,600.00 | 74,600.00 | -1.84% | 801,352 |
| Oct 12, 2026 | 76,400.00 | 76,400.00 | 75,100.00 | 76,000.00 | 76,000.00 | -0.26% | 531,105 |
| Oct 9, 2026 | 77,900.00 | 78,800.00 | 75,700.00 | 76,200.00 | 76,200.00 | -2.18% | 654,136 |
| Oct 8, 2026 | 75,900.00 | 78,000.00 | 75,100.00 | 77,900.00 | 77,900.00 | 3.18% | 1,180,263 |
| Oct 7, 2026 | 75,000.00 | 79,000.00 | 74,300.00 | 75,500.00 | 75,500.00 | 0.67% | 1,907,902 |
| Oct 6, 2026 | 75,800.00 | 77,400.00 | 74,200.00 | 75,000.00 | 75,000.00 | -1.06% | 751,672 |
| Oct 5, 2026 | 75,300.00 | 76,400.00 | 74,600.00 | 75,800.00 | 75,800.00 | - | 450,069 |
| Oct 2, 2026 | 74,400.00 | 76,900.00 | 74,400.00 | 75,800.00 | 75,800.00 | 1.74% | 1,070,684 |
| Oct 1, 2026 | 74,200.00 | 75,300.00 | 73,200.00 | 74,500.00 | 74,500.00 | - | 621,955 |
| Sep 30, 2026 | 73,900.00 | 76,200.00 | 73,800.00 | 74,500.00 | 74,500.00 | 0.40% | 1,463,687 |
| Sep 29, 2026 | 74,300.00 | 75,900.00 | 73,600.00 | 74,200.00 | 74,200.00 | 0.82% | 1,088,829 |
| Sep 28, 2026 | 69,000.00 | 73,600.00 | 68,800.00 | 73,600.00 | 73,600.00 | 6.98% | 3,935,210 |
| Sep 25, 2026 | 69,100.00 | 69,600.00 | 68,200.00 | 68,800.00 | 68,800.00 | -0.58% | 586,375 |
| Sep 24, 2026 | 69,000.00 | 70,400.00 | 69,000.00 | 69,200.00 | 69,200.00 | -0.14% | 994,132 |
| Sep 23, 2026 | 69,700.00 | 69,700.00 | 68,400.00 | 69,300.00 | 69,300.00 | -0.57% | 738,038 |
| Sep 22, 2026 | 70,500.00 | 70,500.00 | 68,800.00 | 69,700.00 | 69,700.00 | -1.13% | 979,620 |
| Sep 21, 2026 | 68,500.00 | 71,600.00 | 68,500.00 | 70,500.00 | 70,500.00 | 2.92% | 1,016,921 |
| Sep 18, 2026 | 69,400.00 | 69,900.00 | 68,200.00 | 68,500.00 | 68,500.00 | -1.30% | 683,866 |
| Sep 17, 2026 | 70,600.00 | 71,700.00 | 69,400.00 | 69,400.00 | 69,400.00 | -2.25% | 1,056,496 |
| Sep 16, 2026 | 69,900.00 | 71,000.00 | 68,900.00 | 71,000.00 | 71,000.00 | 1.14% | 989,477 |
| Sep 15, 2026 | 68,000.00 | 70,200.00 | 67,000.00 | 70,200.00 | 70,200.00 | 3.24% | 1,232,025 |
| Sep 14, 2026 | 63,700.00 | 68,000.00 | 63,700.00 | 68,000.00 | 68,000.00 | 6.25% | 1,407,834 |
| Sep 11, 2026 | 63,100.00 | 65,900.00 | 63,100.00 | 64,000.00 | 64,000.00 | 1.59% | 772,136 |
| Sep 10, 2026 | 63,400.00 | 63,900.00 | 62,800.00 | 63,000.00 | 63,000.00 | -0.79% | 197,632 |
| Sep 9, 2026 | 62,800.00 | 64,100.00 | 62,800.00 | 63,500.00 | 63,500.00 | 0.79% | 220,212 |
| Sep 8, 2026 | 64,200.00 | 64,200.00 | 63,000.00 | 63,000.00 | 63,000.00 | -1.72% | 301,568 |
| Sep 7, 2026 | 65,500.00 | 66,400.00 | 64,100.00 | 64,100.00 | 64,100.00 | -1.99% | 388,303 |
| Sep 4, 2026 | 64,300.00 | 65,400.00 | 64,100.00 | 65,400.00 | 65,400.00 | 2.03% | 460,014 |
| Sep 3, 2026 | 64,000.00 | 65,500.00 | 63,500.00 | 64,100.00 | 64,100.00 | 0.16% | 484,538 |
| Aug 28, 2026 | 63,800.00 | 64,500.00 | 63,700.00 | 64,000.00 | 64,000.00 | 0.31% | 304,081 |
| Aug 27, 2026 | 63,400.00 | 64,300.00 | 63,300.00 | 63,800.00 | 63,800.00 | 1.27% | 271,770 |
| Aug 26, 2026 | 63,900.00 | 65,500.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.94% | 669,081 |
| Aug 25, 2026 | 64,500.00 | 65,400.00 | 62,500.00 | 63,600.00 | 63,600.00 | -1.40% | 693,135 |
| Aug 24, 2026 | 66,600.00 | 66,700.00 | 64,500.00 | 64,500.00 | 64,500.00 | -2.12% | 975,642 |