Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 57,000
-200 (-0.35%)
At close: Jul 24, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 57,100.00 | 57,500.00 | 55,200.00 | 57,200.00 | 57,200.00 | 0.18% | 239,228 |
| Jul 22, 2026 | 58,000.00 | 58,800.00 | 57,100.00 | 57,100.00 | 57,100.00 | -2.06% | 282,767 |
| Jul 21, 2026 | 58,000.00 | 59,200.00 | 56,000.00 | 58,300.00 | 58,300.00 | 0.34% | 383,035 |
| Jul 20, 2026 | 58,700.00 | 58,700.00 | 58,000.00 | 58,100.00 | 58,100.00 | -3.17% | 53,719 |
| Jul 17, 2026 | 60,700.00 | 61,300.00 | 59,700.00 | 60,000.00 | 60,000.00 | -0.83% | 312,709 |
| Jul 16, 2026 | 59,000.00 | 60,600.00 | 57,200.00 | 60,500.00 | 60,500.00 | 2.54% | 672,033 |
| Jul 15, 2026 | 58,600.00 | 60,200.00 | 58,600.00 | 59,000.00 | 59,000.00 | 0.68% | 417,882 |
| Jul 14, 2026 | 57,500.00 | 59,000.00 | 57,500.00 | 58,600.00 | 58,600.00 | 1.91% | 327,910 |
| Jul 13, 2026 | 59,400.00 | 59,400.00 | 57,500.00 | 57,500.00 | 57,500.00 | -2.54% | 391,389 |
| Jul 10, 2026 | 60,000.00 | 60,600.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.83% | 239,408 |
| Jul 9, 2026 | 60,800.00 | 60,800.00 | 59,500.00 | 60,100.00 | 60,100.00 | -0.50% | 368,965 |
| Jul 8, 2026 | 60,200.00 | 60,600.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.51% | 316,811 |
| Jul 7, 2026 | 60,200.00 | 61,500.00 | 59,000.00 | 59,500.00 | 59,500.00 | -0.83% | 529,427 |
| Jul 6, 2026 | 62,300.00 | 62,400.00 | 59,700.00 | 60,000.00 | 60,000.00 | -3.69% | 863,117 |
| Jul 3, 2026 | 63,000.00 | 63,100.00 | 62,200.00 | 62,300.00 | 62,300.00 | -1.58% | 297,634 |
| Jul 2, 2026 | 63,700.00 | 64,100.00 | 62,800.00 | 63,300.00 | 63,300.00 | -1.09% | 406,876 |
| Jul 1, 2026 | 64,500.00 | 64,800.00 | 63,700.00 | 64,000.00 | 64,000.00 | -0.93% | 266,717 |
| Jun 30, 2026 | 64,400.00 | 64,600.00 | 63,600.00 | 64,600.00 | 64,600.00 | -0.46% | 176,251 |
| Jun 29, 2026 | 63,400.00 | 65,400.00 | 61,700.00 | 64,900.00 | 64,900.00 | 2.37% | 679,378 |
| Jun 26, 2026 | 63,200.00 | 64,100.00 | 63,100.00 | 63,400.00 | 63,400.00 | -0.31% | 327,506 |
| Jun 25, 2026 | 64,000.00 | 64,600.00 | 63,200.00 | 63,600.00 | 63,600.00 | -1.09% | 334,911 |
| Jun 24, 2026 | 64,800.00 | 65,000.00 | 63,000.00 | 64,300.00 | 64,300.00 | -0.92% | 449,019 |
| Jun 23, 2026 | 66,600.00 | 66,600.00 | 64,900.00 | 64,900.00 | 64,900.00 | -1.67% | 675,249 |
| Jun 22, 2026 | 66,300.00 | 66,500.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.20% | 271,006 |
| Jun 19, 2026 | 66,500.00 | 67,000.00 | 65,900.00 | 66,800.00 | 66,800.00 | -0.30% | 291,960 |
| Jun 18, 2026 | 67,000.00 | 67,300.00 | 66,200.00 | 67,000.00 | 67,000.00 | 0.15% | 305,161 |
| Jun 17, 2026 | 65,800.00 | 66,900.00 | 65,600.00 | 66,900.00 | 66,900.00 | 2.14% | 251,678 |
| Jun 16, 2026 | 65,200.00 | 67,000.00 | 65,100.00 | 65,500.00 | 65,500.00 | 0.46% | 310,733 |
| Jun 15, 2026 | 66,200.00 | 66,400.00 | 65,200.00 | 65,200.00 | 65,200.00 | -0.61% | 305,866 |
| Jun 12, 2026 | 67,100.00 | 67,500.00 | 65,600.00 | 65,600.00 | 65,600.00 | -2.81% | 261,551 |
| Jun 11, 2026 | 65,500.00 | 67,500.00 | 65,500.00 | 67,500.00 | 67,500.00 | 1.96% | 253,202 |
| Jun 10, 2026 | 66,900.00 | 67,900.00 | 65,500.00 | 66,200.00 | 66,200.00 | -1.93% | 542,861 |
| Jun 9, 2026 | 67,300.00 | 67,500.00 | 64,200.00 | 67,500.00 | 67,500.00 | 1.35% | 458,063 |
| Jun 8, 2026 | 68,900.00 | 68,900.00 | 66,600.00 | 66,600.00 | 66,600.00 | -4.45% | 300,644 |
| Jun 5, 2026 | 70,100.00 | 70,100.00 | 69,000.00 | 69,700.00 | 69,700.00 | -0.43% | 250,184 |
| Jun 4, 2026 | 69,600.00 | 70,400.00 | 69,300.00 | 70,000.00 | 70,000.00 | 0.43% | 422,584 |
| Jun 3, 2026 | 69,700.00 | 69,700.00 | 68,600.00 | 69,700.00 | 69,700.00 | - | 243,234 |
| Jun 2, 2026 | 67,400.00 | 69,700.00 | 66,800.00 | 69,700.00 | 69,700.00 | 3.87% | 1,034,188 |
| Jun 1, 2026 | 68,100.00 | 68,100.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.89% | 100,192 |
| May 29, 2026 | 66,800.00 | 68,200.00 | 66,000.00 | 67,700.00 | 67,700.00 | 1.04% | 477,796 |
| May 28, 2026 | 68,100.00 | 68,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | -1.62% | 185,048 |
| May 27, 2026 | 69,200.00 | 69,200.00 | 66,800.00 | 68,100.00 | 68,100.00 | -1.59% | 613,955 |
| May 26, 2026 | 70,400.00 | 70,500.00 | 69,200.00 | 69,200.00 | 69,200.00 | -1.28% | 478,939 |
| May 25, 2026 | 71,100.00 | 71,300.00 | 70,100.00 | 70,100.00 | 70,100.00 | -2.64% | 380,083 |
| May 22, 2026 | 71,200.00 | 72,000.00 | 70,100.00 | 72,000.00 | 72,000.00 | -0.28% | 526,669 |
| May 21, 2026 | 71,000.00 | 72,300.00 | 69,600.00 | 72,200.00 | 72,200.00 | 2.41% | 716,032 |
| May 20, 2026 | 70,200.00 | 71,700.00 | 68,000.00 | 70,500.00 | 70,500.00 | -0.70% | 1,119,012 |
| May 19, 2026 | 72,500.00 | 72,500.00 | 69,700.00 | 71,000.00 | 71,000.00 | -0.98% | 848,607 |
| May 18, 2026 | 67,600.00 | 71,700.00 | 67,500.00 | 71,700.00 | 71,700.00 | 6.86% | 1,832,663 |
| May 15, 2026 | 68,000.00 | 68,000.00 | 66,400.00 | 67,100.00 | 67,100.00 | -1.18% | 490,229 |