Bac A Commercial Joint Stock Bank (HNX:BAB)
Vietnam
· Delayed Price · Currency is VND 12,400
0.00 (0.00%)
At close: Dec 5, 2025
HNX:BAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,800.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,250 |
| Dec 4, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 11,454 |
| Dec 3, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 2.48% | 5,022 |
| Dec 2, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 26,417 |
| Dec 1, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,218 |
| Nov 28, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 4,045 |
| Nov 27, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 10,338 |
| Nov 26, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,413 |
| Nov 25, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 1,928 |
| Nov 24, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 1.63% | 6,637 |
| Nov 21, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 2,908 |
| Nov 20, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 7,089 |
| Nov 19, 2025 | 12,500.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 8,695 |
| Nov 18, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 2,145 |
| Nov 17, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 5,199 |
| Nov 14, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 1,806 |
| Nov 13, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | -0.79% | 12,819 |
| Nov 12, 2025 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.79% | 5,163 |
| Nov 11, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 7,077 |
| Nov 10, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 8,612 |
| Nov 7, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.33% | 12,300 |
| Nov 6, 2025 | 12,900.00 | 13,300.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 6,963 |
| Nov 5, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 4,018 |
| Nov 4, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 1,642 |
| Nov 3, 2025 | 13,200.00 | 13,200.00 | 12,600.00 | 13,000.00 | 13,000.00 | -1.52% | 2,263 |
| Oct 31, 2025 | 12,900.00 | 13,300.00 | 12,500.00 | 13,200.00 | 13,200.00 | 2.33% | 6,127 |
| Oct 30, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 3.20% | 5,670 |
| Oct 29, 2025 | 12,800.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2.46% | 9,115 |
| Oct 28, 2025 | 12,300.00 | 13,000.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 14,608 |
| Oct 27, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 7,312 |
| Oct 24, 2025 | 13,300.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.26% | 5,608 |
| Oct 23, 2025 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2.31% | 3,508 |
| Oct 22, 2025 | 13,100.00 | 13,600.00 | 12,000.00 | 13,000.00 | 13,000.00 | -0.76% | 4,400 |
| Oct 21, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | -0.76% | 9,210 |
| Oct 20, 2025 | 13,300.00 | 13,700.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 3,319 |
| Oct 17, 2025 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 2,005 |
| Oct 16, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 11,372 |
| Oct 15, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 3,510 |
| Oct 14, 2025 | 13,500.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | -0.74% | 15,301 |
| Oct 13, 2025 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 9,147 |
| Oct 10, 2025 | 13,500.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 6,010 |
| Oct 9, 2025 | 13,700.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 3,123 |
| Oct 8, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.17% | 16,192 |
| Oct 7, 2025 | 13,500.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | 2.22% | 6,335 |
| Oct 6, 2025 | 13,300.00 | 13,900.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1.50% | 32,375 |
| Oct 3, 2025 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 1,907 |
| Oct 2, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 22,439 |
| Oct 1, 2025 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.74% | 30,054 |
| Sep 30, 2025 | 13,800.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -2.88% | 12,926 |
| Sep 29, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 2,925 |
| Sep 26, 2025 | 14,100.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 0.71% | 7,115 |
| Sep 25, 2025 | 14,100.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 2,816 |
| Sep 24, 2025 | 14,000.00 | 14,100.00 | 13,800.00 | 14,100.00 | 14,100.00 | 0.71% | 4,635 |
| Sep 23, 2025 | 14,500.00 | 14,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | -3.45% | 11,466 |
| Sep 22, 2025 | 14,100.00 | 14,600.00 | 13,400.00 | 14,500.00 | 14,500.00 | 2.84% | 15,230 |
| Sep 19, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 230 |
| Sep 18, 2025 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | -2.76% | 9,645 |
| Sep 17, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | - | 4,821 |
| Sep 16, 2025 | 14,600.00 | 14,900.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 22,070 |
| Sep 15, 2025 | 14,100.00 | 15,000.00 | 14,100.00 | 14,600.00 | 14,600.00 | - | 4,900 |
| Sep 12, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | -1.35% | 2,542 |
| Sep 11, 2025 | 14,400.00 | 15,000.00 | 14,000.00 | 14,800.00 | 14,800.00 | 2.78% | 9,400 |
| Sep 10, 2025 | 14,700.00 | 15,000.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 28,416 |
| Sep 9, 2025 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 10,300 |
| Sep 8, 2025 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.67% | 36,295 |
| Sep 5, 2025 | 15,000.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 28,434 |
| Sep 4, 2025 | 14,600.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.74% | 43,652 |
| Sep 3, 2025 | 14,600.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 8,791 |
| Aug 29, 2025 | 14,600.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 41,155 |
| Aug 28, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.69% | 10,311 |
| Aug 27, 2025 | 14,600.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 27,263 |
| Aug 26, 2025 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 3.57% | 5,611 |
| Aug 25, 2025 | 14,900.00 | 15,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -6.04% | 45,654 |
| Aug 22, 2025 | 16,000.00 | 16,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -6.29% | 40,206 |
| Aug 21, 2025 | 15,500.00 | 15,900.00 | 15,200.00 | 15,900.00 | 15,900.00 | 4.61% | 95,153 |
| Aug 20, 2025 | 15,600.00 | 15,600.00 | 14,800.00 | 15,200.00 | 15,200.00 | -2.56% | 47,187 |
| Aug 19, 2025 | 15,000.00 | 15,600.00 | 14,500.00 | 15,600.00 | 15,600.00 | 4.00% | 140,410 |
| Aug 18, 2025 | 15,500.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | -3.23% | 32,430 |
| Aug 15, 2025 | 15,000.00 | 16,300.00 | 14,700.00 | 15,500.00 | 15,500.00 | 3.33% | 68,409 |
| Aug 14, 2025 | 14,100.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 6.38% | 232,426 |
| Aug 13, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 13,256 |
| Aug 12, 2025 | 14,200.00 | 14,300.00 | 13,900.00 | 14,100.00 | 14,100.00 | -0.70% | 75,411 |
| Aug 11, 2025 | 14,200.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | - | 33,915 |
| Aug 8, 2025 | 14,000.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2.16% | 31,520 |
| Aug 7, 2025 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 22,835 |
| Aug 6, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 23,043 |
| Aug 5, 2025 | 14,100.00 | 14,300.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 78,602 |
| Aug 4, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 1.45% | 35,992 |
| Aug 1, 2025 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 37,858 |
| Jul 31, 2025 | 13,800.00 | 14,000.00 | 13,600.00 | 13,900.00 | 13,900.00 | 0.72% | 36,834 |
| Jul 30, 2025 | 13,000.00 | 13,900.00 | 12,800.00 | 13,800.00 | 13,800.00 | 4.55% | 17,609 |
| Jul 29, 2025 | 14,000.00 | 14,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | -5.04% | 59,084 |
| Jul 28, 2025 | 12,700.00 | 13,900.00 | 12,500.00 | 13,900.00 | 13,900.00 | 9.45% | 61,295 |
| Jul 25, 2025 | 13,200.00 | 13,200.00 | 12,500.00 | 12,700.00 | 12,700.00 | 3.25% | 26,406 |
| Jul 24, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 15,642 |
| Jul 23, 2025 | 12,200.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 31,634 |
| Jul 22, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 10,468 |
| Jul 21, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.81% | 13,592 |
| Jul 18, 2025 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 16,406 |
| Jul 17, 2025 | 12,200.00 | 13,000.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 28,754 |