Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 69,300
-400 (-0.57%)
At close: Sep 23, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 66,600.00 | 66,600.00 | 64,800.00 | 65,900.00 | 65,900.00 | -1.05% | 665,136 |
| Aug 20, 2026 | 67,200.00 | 67,500.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.30% | 178,233 |
| Aug 19, 2026 | 67,000.00 | 67,400.00 | 66,300.00 | 66,800.00 | 66,800.00 | -1.04% | 201,378 |
| Aug 18, 2026 | 66,000.00 | 69,000.00 | 66,000.00 | 67,500.00 | 67,500.00 | -1.46% | 299,918 |
| Aug 17, 2026 | 65,000.00 | 68,700.00 | 64,900.00 | 68,500.00 | 68,500.00 | 5.38% | 664,524 |
| Aug 14, 2026 | 65,500.00 | 66,400.00 | 64,900.00 | 65,000.00 | 65,000.00 | -0.76% | 397,116 |
| Aug 13, 2026 | 66,900.00 | 67,100.00 | 65,500.00 | 65,500.00 | 65,500.00 | -1.95% | 402,208 |
| Aug 12, 2026 | 65,700.00 | 67,000.00 | 65,300.00 | 66,800.00 | 66,800.00 | 1.21% | 369,863 |
| Aug 11, 2026 | 67,200.00 | 68,000.00 | 65,700.00 | 66,000.00 | 66,000.00 | -2.22% | 367,496 |
| Aug 10, 2026 | 66,900.00 | 67,900.00 | 65,200.00 | 67,500.00 | 67,500.00 | 0.90% | 480,166 |
| Aug 7, 2026 | 62,600.00 | 67,100.00 | 62,400.00 | 66,900.00 | 66,900.00 | 6.53% | 1,279,102 |
| Aug 6, 2026 | 63,900.00 | 63,900.00 | 62,500.00 | 62,800.00 | 62,800.00 | -1.72% | 104,137 |
| Aug 5, 2026 | 63,000.00 | 63,900.00 | 61,700.00 | 63,900.00 | 63,900.00 | 1.43% | 613,260 |
| Aug 4, 2026 | 64,300.00 | 64,900.00 | 62,900.00 | 63,000.00 | 63,000.00 | -2.02% | 256,632 |
| Aug 3, 2026 | 61,200.00 | 64,300.00 | 60,900.00 | 64,300.00 | 64,300.00 | 6.99% | 939,634 |
| Jul 31, 2026 | 61,100.00 | 63,300.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.64% | 722,001 |
| Jul 30, 2026 | 59,000.00 | 61,400.00 | 58,400.00 | 61,100.00 | 61,100.00 | 3.56% | 540,850 |
| Jul 29, 2026 | 56,600.00 | 59,000.00 | 56,600.00 | 59,000.00 | 59,000.00 | 4.24% | 326,164 |
| Jul 28, 2026 | 57,500.00 | 57,800.00 | 56,000.00 | 56,600.00 | 56,600.00 | -1.57% | 156,919 |
| Jul 27, 2026 | 57,100.00 | 58,800.00 | 57,000.00 | 57,500.00 | 57,500.00 | 0.88% | 240,777 |
| Jul 24, 2026 | 56,900.00 | 58,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | -0.35% | 168,387 |
| 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 |