Bao Viet Holdings (BVH.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 46,700.00 | 46,700.00 | 45,300.00 | 46,000.00 | 46,000.00 | 1,077,100 |
| 27 Jun 2024 | 44,750.00 | 47,450.00 | 44,350.00 | 46,000.00 | 46,000.00 | 2,351,900 |
| 26 Jun 2024 | 44,500.00 | 44,800.00 | 44,000.00 | 44,750.00 | 44,750.00 | 279,000 |
| 25 Jun 2024 | 44,500.00 | 44,800.00 | 44,100.00 | 44,800.00 | 44,800.00 | 358,300 |
| 24 Jun 2024 | 45,150.00 | 45,600.00 | 43,300.00 | 44,500.00 | 44,500.00 | 896,400 |
| 21 Jun 2024 | 45,100.00 | 45,800.00 | 45,100.00 | 45,150.00 | 45,150.00 | 584,900 |
| 20 Jun 2024 | 45,800.00 | 46,200.00 | 45,000.00 | 45,250.00 | 45,250.00 | 726,500 |
| 19 Jun 2024 | 45,500.00 | 46,000.00 | 45,200.00 | 45,800.00 | 45,800.00 | 503,200 |
| 18 Jun 2024 | 45,200.00 | 45,550.00 | 44,500.00 | 45,400.00 | 45,400.00 | 756,500 |
| 17 Jun 2024 | 44,500.00 | 44,900.00 | 44,100.00 | 44,300.00 | 44,300.00 | 601,700 |
| 14 Jun 2024 | 45,700.00 | 46,250.00 | 44,500.00 | 44,500.00 | 44,500.00 | 707,900 |
| 13 Jun 2024 | 46,250.00 | 46,400.00 | 45,450.00 | 45,750.00 | 45,750.00 | 1,345,200 |
| 12 Jun 2024 | 45,250.00 | 46,500.00 | 45,200.00 | 46,200.00 | 46,200.00 | 559,700 |
| 11 Jun 2024 | 46,300.00 | 46,500.00 | 45,300.00 | 45,650.00 | 45,650.00 | 1,022,700 |
| 10 Jun 2024 | 46,750.00 | 47,100.00 | 46,250.00 | 46,300.00 | 46,300.00 | 1,126,800 |
| 07 Jun 2024 | 46,800.00 | 47,400.00 | 45,950.00 | 46,400.00 | 46,400.00 | 829,000 |
| 06 Jun 2024 | 47,250.00 | 47,850.00 | 46,500.00 | 46,500.00 | 46,500.00 | 916,400 |
| 05 Jun 2024 | 45,900.00 | 48,300.00 | 45,900.00 | 47,250.00 | 47,250.00 | 2,402,500 |
| 04 Jun 2024 | 45,500.00 | 46,400.00 | 45,200.00 | 45,850.00 | 45,850.00 | 997,300 |
| 03 Jun 2024 | 45,600.00 | 46,300.00 | 45,000.00 | 45,350.00 | 45,350.00 | 659,300 |
| 31 May 2024 | 45,000.00 | 46,400.00 | 44,850.00 | 44,850.00 | 44,850.00 | 922,900 |
| 30 May 2024 | 45,500.00 | 45,500.00 | 44,300.00 | 45,000.00 | 45,000.00 | 1,906,600 |
| 29 May 2024 | 47,200.00 | 47,200.00 | 45,500.00 | 45,600.00 | 45,600.00 | 1,257,800 |
| 28 May 2024 | 46,450.00 | 47,350.00 | 45,850.00 | 47,000.00 | 47,000.00 | 1,528,300 |
| 27 May 2024 | 44,600.00 | 46,900.00 | 44,600.00 | 46,400.00 | 46,400.00 | 2,540,600 |
| 24 May 2024 | 45,000.00 | 46,000.00 | 43,750.00 | 44,600.00 | 44,600.00 | 1,772,000 |
| 23 May 2024 | 41,600.00 | 44,600.00 | 41,550.00 | 44,600.00 | 44,600.00 | 2,686,300 |
| 22 May 2024 | 42,300.00 | 42,400.00 | 41,600.00 | 41,700.00 | 41,700.00 | 482,800 |
| 21 May 2024 | 42,400.00 | 42,900.00 | 41,750.00 | 42,150.00 | 42,150.00 | 658,000 |
| 20 May 2024 | 41,500.00 | 42,650.00 | 40,950.00 | 42,350.00 | 42,350.00 | 1,061,000 |
| 17 May 2024 | 40,800.00 | 40,900.00 | 40,550.00 | 40,850.00 | 40,850.00 | 286,900 |
| 16 May 2024 | 41,000.00 | 41,000.00 | 40,650.00 | 40,800.00 | 40,800.00 | 193,900 |
| 15 May 2024 | 40,350.00 | 40,700.00 | 40,350.00 | 40,550.00 | 40,550.00 | 185,400 |
| 14 May 2024 | 40,450.00 | 40,750.00 | 40,100.00 | 40,400.00 | 40,400.00 | 162,600 |
| 13 May 2024 | 40,700.00 | 41,200.00 | 40,450.00 | 40,450.00 | 40,450.00 | 145,900 |
| 10 May 2024 | 40,900.00 | 41,500.00 | 40,550.00 | 40,700.00 | 40,700.00 | 244,000 |
| 09 May 2024 | 41,300.00 | 41,500.00 | 40,600.00 | 40,950.00 | 40,950.00 | 235,600 |
| 08 May 2024 | 40,950.00 | 41,550.00 | 40,800.00 | 41,100.00 | 41,100.00 | 332,400 |
| 07 May 2024 | 40,550.00 | 41,550.00 | 40,550.00 | 41,400.00 | 41,400.00 | 596,900 |
| 06 May 2024 | 40,050.00 | 40,550.00 | 40,000.00 | 40,550.00 | 40,550.00 | 266,300 |
| 03 May 2024 | 40,100.00 | 40,700.00 | 39,950.00 | 40,000.00 | 40,000.00 | 297,400 |
| 02 May 2024 | 39,450.00 | 40,500.00 | 39,450.00 | 40,100.00 | 40,100.00 | 359,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 39,200.00 | 39,450.00 | 38,900.00 | 39,450.00 | 39,450.00 | 354,900 |
| 25 Apr 2024 | 39,450.00 | 39,700.00 | 39,200.00 | 39,300.00 | 39,300.00 | 184,300 |
| 24 Apr 2024 | 39,250.00 | 39,650.00 | 39,050.00 | 39,600.00 | 39,600.00 | 239,800 |
| 23 Apr 2024 | 39,600.00 | 39,600.00 | 38,900.00 | 39,250.00 | 39,250.00 | 235,900 |
| 22 Apr 2024 | 39,500.00 | 40,050.00 | 38,550.00 | 39,600.00 | 39,600.00 | 446,700 |
| 19 Apr 2024 | 38,600.00 | 38,950.00 | 38,200.00 | 38,500.00 | 38,500.00 | 606,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 39,450.00 | 40,000.00 | 38,550.00 | 38,600.00 | 38,600.00 | 779,300 |
| 16 Apr 2024 | 39,900.00 | 40,000.00 | 39,200.00 | 39,350.00 | 39,350.00 | 618,000 |
| 15 Apr 2024 | 41,800.00 | 41,800.00 | 39,500.00 | 39,700.00 | 39,700.00 | 405,000 |
| 12 Apr 2024 | 41,800.00 | 41,900.00 | 41,300.00 | 41,900.00 | 41,900.00 | 132,400 |
| 11 Apr 2024 | 41,550.00 | 41,550.00 | 41,250.00 | 41,450.00 | 41,450.00 | 173,600 |
| 10 Apr 2024 | 41,550.00 | 41,850.00 | 41,500.00 | 41,550.00 | 41,550.00 | 233,000 |
| 09 Apr 2024 | 41,700.00 | 41,950.00 | 41,300.00 | 41,550.00 | 41,550.00 | 302,900 |
| 08 Apr 2024 | 41,700.00 | 42,000.00 | 41,450.00 | 41,550.00 | 41,550.00 | 323,700 |
| 05 Apr 2024 | 41,900.00 | 42,000.00 | 41,700.00 | 41,700.00 | 41,700.00 | 274,700 |
| 04 Apr 2024 | 42,350.00 | 42,600.00 | 42,000.00 | 42,100.00 | 42,100.00 | 199,200 |
| 03 Apr 2024 | 42,400.00 | 42,950.00 | 42,000.00 | 42,300.00 | 42,300.00 | 273,000 |
| 02 Apr 2024 | 42,400.00 | 42,400.00 | 41,900.00 | 42,400.00 | 42,400.00 | 486,000 |
| 01 Apr 2024 | 42,800.00 | 42,950.00 | 42,350.00 | 42,400.00 | 42,400.00 | 268,000 |
| 29 Mar 2024 | 43,400.00 | 43,400.00 | 42,650.00 | 42,750.00 | 42,750.00 | 526,100 |
| 28 Mar 2024 | 43,300.00 | 43,550.00 | 43,200.00 | 43,300.00 | 43,300.00 | 389,700 |
| 27 Mar 2024 | 42,900.00 | 43,300.00 | 42,700.00 | 43,300.00 | 43,300.00 | 546,900 |
| 26 Mar 2024 | 43,050.00 | 43,050.00 | 42,650.00 | 42,900.00 | 42,900.00 | 297,100 |
| 25 Mar 2024 | 42,500.00 | 43,300.00 | 42,400.00 | 42,800.00 | 42,800.00 | 728,400 |
| 22 Mar 2024 | 42,950.00 | 42,950.00 | 42,350.00 | 42,500.00 | 42,500.00 | 439,900 |
| 21 Mar 2024 | 42,550.00 | 42,900.00 | 42,450.00 | 42,800.00 | 42,800.00 | 492,200 |
| 20 Mar 2024 | 42,050.00 | 42,400.00 | 41,800.00 | 42,250.00 | 42,250.00 | 280,700 |
| 19 Mar 2024 | 42,000.00 | 42,350.00 | 41,900.00 | 42,000.00 | 42,000.00 | 195,600 |
| 18 Mar 2024 | 43,100.00 | 43,400.00 | 41,500.00 | 42,000.00 | 42,000.00 | 900,900 |
| 15 Mar 2024 | 43,500.00 | 43,850.00 | 42,950.00 | 43,100.00 | 43,100.00 | 793,000 |
| 14 Mar 2024 | 44,000.00 | 44,000.00 | 43,550.00 | 43,650.00 | 43,650.00 | 582,300 |
| 13 Mar 2024 | 43,450.00 | 44,000.00 | 43,250.00 | 44,000.00 | 44,000.00 | 579,300 |
| 12 Mar 2024 | 43,350.00 | 43,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | 889,900 |
| 11 Mar 2024 | 44,450.00 | 44,500.00 | 43,200.00 | 43,350.00 | 43,350.00 | 874,200 |
| 08 Mar 2024 | 45,300.00 | 45,550.00 | 44,300.00 | 44,450.00 | 44,450.00 | 1,514,100 |
| 07 Mar 2024 | 43,350.00 | 44,900.00 | 43,250.00 | 44,900.00 | 44,900.00 | 1,673,700 |
| 06 Mar 2024 | 43,600.00 | 44,200.00 | 42,900.00 | 43,300.00 | 43,300.00 | 769,600 |
| 05 Mar 2024 | 43,000.00 | 43,450.00 | 42,900.00 | 43,300.00 | 43,300.00 | 491,900 |
| 04 Mar 2024 | 42,750.00 | 43,350.00 | 42,750.00 | 43,200.00 | 43,200.00 | 804,100 |
| 01 Mar 2024 | 42,850.00 | 43,200.00 | 42,700.00 | 42,800.00 | 42,800.00 | 399,700 |
| 29 Feb 2024 | 42,700.00 | 43,300.00 | 42,700.00 | 42,900.00 | 42,900.00 | 673,800 |
| 28 Feb 2024 | 42,450.00 | 42,550.00 | 42,150.00 | 42,450.00 | 42,450.00 | 390,700 |
| 27 Feb 2024 | 42,100.00 | 42,500.00 | 42,100.00 | 42,450.00 | 42,450.00 | 290,100 |
| 26 Feb 2024 | 41,950.00 | 42,250.00 | 41,900.00 | 42,050.00 | 42,050.00 | 353,400 |
| 23 Feb 2024 | 42,250.00 | 42,850.00 | 41,850.00 | 41,950.00 | 41,950.00 | 627,200 |
| 22 Feb 2024 | 42,550.00 | 42,600.00 | 42,150.00 | 42,150.00 | 42,150.00 | 400,600 |
| 21 Feb 2024 | 42,750.00 | 42,800.00 | 42,250.00 | 42,450.00 | 42,450.00 | 464,100 |
| 20 Feb 2024 | 43,200.00 | 43,250.00 | 42,650.00 | 42,750.00 | 42,750.00 | 457,400 |
| 19 Feb 2024 | 42,700.00 | 43,250.00 | 42,450.00 | 43,200.00 | 43,200.00 | 818,800 |
| 16 Feb 2024 | 41,600.00 | 42,750.00 | 41,500.00 | 42,500.00 | 42,500.00 | 981,500 |
| 15 Feb 2024 | 41,200.00 | 41,700.00 | 41,200.00 | 41,300.00 | 41,300.00 | 359,900 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.