Bao Viet Holdings (HOSE:BVH)
Vietnam · Delayed Price · Currency is VND 72,000
-200 (-0.28%)
At close: May 22, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 68,700.00 | 68,700.00 | 67,800.00 | 67,900.00 | 67,900.00 | -1.16% | 533,910 |
| May 13, 2026 | 66,800.00 | 69,200.00 | 66,400.00 | 68,700.00 | 68,700.00 | 3.15% | 1,436,596 |
| May 12, 2026 | 63,400.00 | 66,900.00 | 63,400.00 | 66,600.00 | 66,600.00 | 4.55% | 1,040,838 |
| May 11, 2026 | 66,000.00 | 66,400.00 | 62,900.00 | 63,700.00 | 63,700.00 | -3.48% | 1,415,245 |
| May 8, 2026 | 68,500.00 | 68,500.00 | 65,100.00 | 66,000.00 | 66,000.00 | -1.79% | 1,408,383 |
| May 7, 2026 | 68,200.00 | 69,400.00 | 67,200.00 | 67,200.00 | 67,200.00 | -1.90% | 948,074 |
| May 6, 2026 | 69,500.00 | 69,800.00 | 68,300.00 | 68,500.00 | 68,500.00 | -1.01% | 611,691 |
| May 5, 2026 | 70,200.00 | 70,800.00 | 68,300.00 | 69,200.00 | 69,200.00 | -1.42% | 667,312 |
| May 4, 2026 | 70,100.00 | 72,000.00 | 70,100.00 | 70,200.00 | 70,200.00 | -0.43% | 486,677 |
| Apr 29, 2026 | 70,100.00 | 70,900.00 | 69,200.00 | 70,500.00 | 70,500.00 | -0.70% | 484,325 |
| Apr 28, 2026 | 71,800.00 | 72,000.00 | 69,500.00 | 71,000.00 | 71,000.00 | -1.11% | 590,679 |
| Apr 24, 2026 | 71,200.00 | 72,600.00 | 70,800.00 | 71,800.00 | 71,800.00 | 1.13% | 493,063 |
| Apr 23, 2026 | 70,800.00 | 71,500.00 | 67,300.00 | 71,000.00 | 71,000.00 | 0.28% | 1,022,232 |
| Apr 22, 2026 | 71,200.00 | 72,300.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.56% | 437,293 |
| Apr 21, 2026 | 72,700.00 | 72,900.00 | 71,200.00 | 71,200.00 | 71,200.00 | -1.52% | 370,056 |
| Apr 20, 2026 | 72,900.00 | 73,900.00 | 71,900.00 | 72,300.00 | 72,300.00 | -0.41% | 451,149 |
| Apr 17, 2026 | 73,900.00 | 74,100.00 | 72,400.00 | 72,600.00 | 72,600.00 | -1.22% | 496,439 |
| Apr 16, 2026 | 73,500.00 | 74,300.00 | 70,900.00 | 73,500.00 | 73,500.00 | -0.68% | 1,735,875 |
| Apr 15, 2026 | 76,000.00 | 76,400.00 | 73,900.00 | 74,000.00 | 74,000.00 | -1.60% | 583,558 |
| Apr 14, 2026 | 75,600.00 | 77,100.00 | 75,100.00 | 75,200.00 | 75,200.00 | 0.13% | 390,923 |
| Apr 13, 2026 | 77,300.00 | 77,300.00 | 75,100.00 | 75,100.00 | 75,100.00 | -1.70% | 544,209 |
| Apr 10, 2026 | 78,500.00 | 80,200.00 | 75,300.00 | 76,400.00 | 76,400.00 | -4.26% | 1,601,564 |
| Apr 9, 2026 | 82,600.00 | 83,000.00 | 79,500.00 | 79,800.00 | 79,800.00 | -4.43% | 577,248 |
| Apr 8, 2026 | 81,500.00 | 83,500.00 | 79,700.00 | 83,500.00 | 83,500.00 | 4.51% | 508,516 |
| Apr 7, 2026 | 81,000.00 | 81,900.00 | 77,800.00 | 79,900.00 | 79,900.00 | -1.60% | 621,766 |
| Apr 6, 2026 | 85,000.00 | 85,100.00 | 81,200.00 | 81,200.00 | 81,200.00 | -4.47% | 349,382 |
| Apr 3, 2026 | 83,500.00 | 85,300.00 | 78,000.00 | 85,000.00 | 85,000.00 | 3.03% | 865,986 |
| Apr 2, 2026 | 83,800.00 | 88,500.00 | 81,500.00 | 82,500.00 | 82,500.00 | -1.55% | 1,412,273 |
| Apr 1, 2026 | 84,800.00 | 84,800.00 | 81,900.00 | 83,800.00 | 83,800.00 | 1.58% | 392,175 |
| Mar 31, 2026 | 84,000.00 | 85,000.00 | 81,700.00 | 82,500.00 | 82,500.00 | -2.37% | 460,925 |
| Mar 30, 2026 | 81,800.00 | 86,500.00 | 81,400.00 | 84,500.00 | 84,500.00 | 0.60% | 764,846 |
| Mar 27, 2026 | 81,500.00 | 84,000.00 | 81,000.00 | 84,000.00 | 84,000.00 | 3.07% | 440,098 |
| Mar 26, 2026 | 85,700.00 | 85,700.00 | 81,500.00 | 81,500.00 | 81,500.00 | -5.12% | 804,839 |
| Mar 25, 2026 | 81,000.00 | 85,900.00 | 80,600.00 | 85,900.00 | 85,900.00 | 6.97% | 1,538,383 |
| Mar 24, 2026 | 76,500.00 | 80,300.00 | 75,400.00 | 80,300.00 | 80,300.00 | 6.92% | 1,677,405 |
| Mar 23, 2026 | 75,800.00 | 76,500.00 | 72,600.00 | 75,100.00 | 75,100.00 | -1.18% | 453,700 |
| Mar 20, 2026 | 73,900.00 | 77,600.00 | 73,900.00 | 76,000.00 | 76,000.00 | 2.15% | 909,460 |
| Mar 19, 2026 | 73,700.00 | 75,500.00 | 73,200.00 | 74,400.00 | 74,400.00 | -1.06% | 467,333 |
| Mar 18, 2026 | 76,700.00 | 76,700.00 | 72,400.00 | 75,200.00 | 75,200.00 | -0.66% | 490,695 |
| Mar 17, 2026 | 72,900.00 | 75,700.00 | 72,900.00 | 75,700.00 | 75,700.00 | 5.14% | 555,606 |
| Mar 16, 2026 | 73,400.00 | 74,400.00 | 71,900.00 | 72,000.00 | 72,000.00 | -0.96% | 320,467 |
| Mar 13, 2026 | 72,400.00 | 74,400.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.55% | 556,248 |
| Mar 12, 2026 | 74,400.00 | 78,000.00 | 72,300.00 | 72,300.00 | 72,300.00 | -2.95% | 789,516 |
| Mar 11, 2026 | 71,000.00 | 75,500.00 | 70,500.00 | 74,500.00 | 74,500.00 | 4.49% | 600,241 |