Skip to main content
Bac A Commercial Joint Stock Bank (HNX:BAB)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,300
-100 (-0.88%)
At close: Apr 24, 2026

HNX:BAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611,300.0011,300.0011,300.0011,300.0011,300.00-948
Apr 24, 202611,300.0011,300.0011,300.0011,300.0011,300.00-0.88%2,813
Apr 23, 202611,200.0011,400.0011,200.0011,400.0011,400.000.88%9,573
Apr 22, 202611,200.0011,400.0011,200.0011,300.0011,300.00-2,824
Apr 21, 202611,300.0011,300.0011,200.0011,300.0011,300.00-6,727
Apr 20, 202611,300.0011,300.0011,200.0011,300.0011,300.00-4,205
Apr 17, 202611,200.0011,300.0011,100.0011,300.0011,300.000.89%6,877
Apr 16, 202611,200.0011,200.0011,200.0011,200.0011,200.00-2,144
Apr 15, 202611,200.0011,200.0011,200.0011,200.0011,200.00-453
Apr 14, 202611,200.0011,200.0011,200.0011,200.0011,200.00-4,034
Apr 13, 202611,300.0011,500.0011,200.0011,200.0011,200.00-0.88%7,812
Apr 10, 202611,300.0011,400.0011,300.0011,300.0011,300.00-3,220
Apr 9, 202611,300.0011,300.0011,200.0011,300.0011,300.00-9,201
Apr 8, 202611,100.0011,300.0011,100.0011,300.0011,300.002.73%15,827
Apr 7, 202611,000.0011,000.0010,900.0011,000.0011,000.00-692
Apr 6, 202611,000.0011,200.0011,000.0011,000.0011,000.00-1,752
Apr 3, 202611,200.0011,200.0011,000.0011,000.0011,000.00-1.79%2,318
Apr 2, 202611,200.0011,200.0011,000.0011,200.0011,200.001.82%3,834
Apr 1, 202611,200.0011,200.0010,800.0011,000.0011,000.00-0.90%25,564
Mar 31, 202611,100.0011,100.0011,000.0011,100.0011,100.000.91%3,548
Mar 30, 202611,000.0011,000.0011,000.0011,000.0011,000.00-6,349
Mar 27, 202611,000.0011,000.0010,800.0011,000.0011,000.000.92%13,414
Mar 26, 202611,000.0011,100.0010,800.0010,900.0010,900.00-1.80%5,671
Mar 25, 202610,900.0011,100.0010,900.0011,100.0011,100.001.83%4,043
Mar 24, 202610,900.0011,000.0010,900.0010,900.0010,900.00-7,019
Mar 23, 202611,000.0011,200.0010,900.0010,900.0010,900.00-2.68%9,484
Mar 20, 202611,200.0011,200.0011,100.0011,200.0011,200.00-7,523
Mar 19, 202611,200.0011,200.0011,100.0011,200.0011,200.00-1,097
Mar 18, 202611,200.0011,200.0011,100.0011,200.0011,200.00-14,501
Mar 17, 202611,200.0011,300.0011,000.0011,200.0011,200.001.82%11,641
Mar 16, 202611,100.0011,300.0011,000.0011,000.0011,000.00-0.90%9,171
Mar 13, 202611,200.0011,300.0011,100.0011,100.0011,100.00-1.77%13,005
Mar 12, 202611,300.0011,300.0011,200.0011,300.0011,300.00-6,937
Mar 11, 202611,300.0011,300.0011,100.0011,300.0011,300.000.89%5,330
Mar 10, 202610,800.0011,400.0010,800.0011,200.0011,200.003.70%14,479
Mar 9, 202611,700.0011,700.0010,800.0010,800.0010,800.00-7.69%21,865
Mar 6, 202611,600.0011,800.0011,600.0011,700.0011,700.00-5,544
Mar 5, 202611,700.0011,800.0011,500.0011,700.0011,700.00-7,405
Mar 4, 202611,700.0011,800.0011,700.0011,700.0011,700.00-0.85%13,462
Mar 3, 202611,700.0011,800.0011,700.0011,800.0011,800.000.85%4,177
Mar 2, 202612,000.0012,000.0011,500.0011,700.0011,700.00-2.50%28,434
Feb 27, 202611,800.0012,000.0011,700.0012,000.0012,000.001.69%8,860
Feb 26, 202612,000.0012,000.0011,800.0011,800.0011,800.00-1.67%15,480
Feb 25, 202611,800.0012,000.0011,700.0012,000.0012,000.000.84%8,096
Feb 24, 202612,000.0012,000.0011,600.0011,900.0011,900.00-13,137
Feb 23, 202611,800.0012,000.0011,700.0011,900.0011,900.001.71%12,078
Feb 13, 202611,800.0011,900.0011,700.0011,700.0011,700.00-6,516
Feb 12, 202611,800.0011,900.0011,500.0011,700.0011,700.00-0.85%10,061
Feb 11, 202611,600.0012,000.0011,600.0011,800.0011,800.001.72%13,888
Feb 10, 202611,800.0011,900.0011,600.0011,600.0011,600.00-1.69%4,791
Feb 9, 202612,200.0012,200.0011,700.0011,800.0011,800.00-2.48%14,644
Feb 6, 202612,500.0012,900.0011,900.0012,100.0012,100.000.24%16,496
Feb 5, 202612,070.7412,164.3111,883.6012,070.7412,070.74-30,941
Feb 4, 202612,164.3112,164.3111,883.6012,070.7412,070.74-0.77%14,246
Feb 3, 202612,164.3112,445.0312,070.7412,164.3112,164.31-24,877
Feb 2, 202612,070.7412,164.3111,696.4512,164.3112,164.310.78%9,168
Jan 30, 202611,883.6012,070.7411,790.0312,070.7412,070.742.38%34,730
Jan 29, 202611,602.8811,790.0311,602.8811,790.0311,790.031.61%27,323
Jan 28, 202611,696.4511,696.4511,602.8811,602.8811,602.88-0.80%28,443
Jan 27, 202611,790.0311,790.0311,696.4511,696.4511,696.45-0.79%8,790
Jan 26, 202612,257.8812,257.8811,696.4511,790.0311,790.03-4.55%49,767
Jan 23, 202612,445.0312,445.0312,164.3112,351.4612,351.46-0.75%30,760
Jan 22, 202612,257.8812,819.3112,164.3112,445.0312,445.031.53%18,230
Jan 21, 202612,725.7412,725.7412,164.3112,257.8812,257.88-4.38%23,267
Jan 20, 202613,100.0313,100.0312,725.7412,819.3112,819.31-1.44%11,860
Jan 19, 202612,164.3113,100.0312,164.3113,006.4613,006.468.59%107,040
Jan 16, 202611,883.6012,257.8811,883.6011,977.1711,977.171.59%24,057
Jan 15, 202611,790.0311,883.6011,696.4511,790.0311,790.03-0.79%6,799
Jan 14, 202612,070.7412,070.7411,790.0311,883.6011,883.60-1.55%14,556
Jan 13, 202611,977.1712,257.8811,977.1712,070.7412,070.740.78%13,758
Jan 12, 202611,883.6011,977.1711,696.4511,977.1711,977.170.79%11,235
Jan 9, 202611,696.4511,977.1711,696.4511,883.6011,883.60-16,595
Jan 8, 202611,602.8811,883.6011,322.1711,883.6011,883.602.42%87,455
Jan 7, 202611,696.4512,070.7411,602.8811,602.8811,602.88-0.80%14,984
Jan 6, 202611,696.4511,696.4511,322.1711,696.4511,696.45-29,923
Jan 5, 202611,415.7411,696.4511,322.1711,696.4511,696.452.46%7,925
Dec 31, 202511,602.8811,602.8811,415.7411,415.7411,415.74-2,353
Dec 30, 202511,602.8811,602.8811,415.7411,415.7411,415.74-0.81%761
Dec 29, 202511,322.1711,602.8811,322.1711,509.3111,509.311.65%1,832
Dec 26, 202511,509.3111,509.3111,322.1711,322.1711,322.17-1.63%8,343
Dec 25, 202511,509.3111,602.8811,509.3111,509.3111,509.31-0.81%3,540
Dec 24, 202511,509.3111,602.8811,509.3111,602.8811,602.880.81%2,621
Dec 23, 202511,509.3111,696.4511,509.3111,509.3111,509.31-1,525
Dec 22, 202511,322.1711,602.8811,322.1711,509.3111,509.311.65%1,592
Dec 19, 202511,322.1711,415.7411,322.1711,322.1711,322.17-1.63%7,590
Dec 18, 202511,322.1711,509.3111,322.1711,509.3111,509.311.65%4,597
Dec 17, 202511,509.3111,509.3111,322.1711,322.1711,322.17-1.63%1,707
Dec 16, 202511,602.8811,602.8811,509.3111,509.3111,509.31-1,887
Dec 15, 202511,602.8811,602.8811,322.1711,509.3111,509.31-0.81%2,723
Dec 12, 202511,696.4511,696.4511,415.7411,602.8811,602.88-7,284
Dec 11, 202511,602.8811,602.8811,602.8811,602.8811,602.88-7,129
Dec 10, 202511,509.3111,602.8811,509.3111,602.8811,602.880.81%4,170
Dec 9, 202511,696.4511,696.4511,509.3111,509.3111,509.31-0.81%2,780
Dec 8, 202511,602.8811,696.4511,602.8811,602.8811,602.88-1,178
Dec 5, 202511,977.1711,977.1711,602.8811,602.8811,602.88-1,335
Dec 4, 202511,602.8811,696.4511,509.3111,602.8811,602.88-12,240
Dec 3, 202511,415.7411,602.8811,415.7411,602.8811,602.882.48%5,367
Dec 2, 202511,602.8811,602.8811,322.1711,322.1711,322.17-2.42%28,231
Dec 1, 202511,602.8811,602.8811,602.8811,602.8811,602.88-1,301
Nov 28, 202511,696.4511,696.4511,602.8811,602.8811,602.88-0.80%4,322