Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 76,000
+1,400 (1.88%)
At close: Oct 14, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |