Bao Viet Securities JSC (HNX:BVS)
Vietnam
· Delayed Price · Currency is VND 30,100
-1,000 (-3.22%)
At close: Mar 6, 2026
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,700.00 | 29,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | -9.97% | 463,252 |
| Mar 6, 2026 | 31,100.00 | 31,300.00 | 30,000.00 | 30,100.00 | 30,100.00 | -3.22% | 361,260 |
| Mar 5, 2026 | 30,600.00 | 32,400.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1.63% | 837,340 |
| Mar 4, 2026 | 30,700.00 | 30,900.00 | 29,200.00 | 30,600.00 | 30,600.00 | -0.33% | 447,580 |
| Mar 3, 2026 | 30,300.00 | 31,300.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1.66% | 448,148 |
| Mar 2, 2026 | 29,000.00 | 31,300.00 | 28,600.00 | 30,200.00 | 30,200.00 | -3.51% | 370,843 |
| Feb 27, 2026 | 30,900.00 | 31,400.00 | 30,700.00 | 31,300.00 | 31,300.00 | 1.29% | 465,344 |
| Feb 26, 2026 | 31,200.00 | 31,300.00 | 30,700.00 | 30,900.00 | 30,900.00 | - | 132,783 |
| Feb 25, 2026 | 30,900.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | - | 229,285 |
| Feb 24, 2026 | 31,200.00 | 31,700.00 | 30,700.00 | 30,900.00 | 30,900.00 | -0.96% | 409,145 |
| Feb 23, 2026 | 29,700.00 | 31,300.00 | 29,700.00 | 31,200.00 | 31,200.00 | 5.41% | 487,812 |
| Feb 13, 2026 | 29,600.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 190,000 |
| Feb 12, 2026 | 29,600.00 | 29,900.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 87,260 |
| Feb 11, 2026 | 29,300.00 | 30,000.00 | 29,300.00 | 29,600.00 | 29,600.00 | 1.02% | 97,101 |
| Feb 10, 2026 | 29,200.00 | 29,700.00 | 29,100.00 | 29,300.00 | 29,300.00 | - | 73,332 |
| Feb 9, 2026 | 30,000.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | 0.34% | 116,831 |
| Feb 6, 2026 | 29,900.00 | 30,100.00 | 29,000.00 | 29,200.00 | 29,200.00 | -2.99% | 227,745 |
| Feb 5, 2026 | 30,500.00 | 31,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | -1.31% | 157,106 |
| Feb 4, 2026 | 30,200.00 | 31,200.00 | 30,200.00 | 30,500.00 | 30,500.00 | 0.66% | 291,954 |
| Feb 3, 2026 | 30,300.00 | 30,500.00 | 29,900.00 | 30,300.00 | 30,300.00 | 1.00% | 230,770 |
| Feb 2, 2026 | 31,100.00 | 31,100.00 | 29,600.00 | 30,000.00 | 30,000.00 | -0.33% | 106,832 |
| Jan 30, 2026 | 30,000.00 | 30,200.00 | 29,800.00 | 30,100.00 | 30,100.00 | 0.67% | 162,887 |
| Jan 29, 2026 | 30,000.00 | 30,300.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.33% | 96,812 |
| Jan 28, 2026 | 30,000.00 | 30,200.00 | 29,200.00 | 30,000.00 | 30,000.00 | 0.33% | 131,925 |
| Jan 27, 2026 | 29,900.00 | 30,200.00 | 29,500.00 | 29,900.00 | 29,900.00 | - | 142,075 |
| Jan 26, 2026 | 30,700.00 | 31,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | -2.29% | 218,735 |
| Jan 23, 2026 | 30,700.00 | 31,500.00 | 30,600.00 | 30,600.00 | 30,600.00 | -0.33% | 190,195 |
| Jan 22, 2026 | 30,400.00 | 30,900.00 | 30,300.00 | 30,700.00 | 30,700.00 | 1.32% | 210,454 |
| Jan 21, 2026 | 31,400.00 | 31,400.00 | 30,100.00 | 30,300.00 | 30,300.00 | -3.19% | 359,203 |
| Jan 20, 2026 | 32,000.00 | 32,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | -2.49% | 459,010 |
| Jan 19, 2026 | 32,000.00 | 32,400.00 | 31,900.00 | 32,100.00 | 32,100.00 | 0.31% | 205,256 |
| Jan 16, 2026 | 32,200.00 | 32,600.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.31% | 446,920 |
| Jan 15, 2026 | 32,600.00 | 33,300.00 | 31,800.00 | 32,100.00 | 32,100.00 | -1.53% | 369,631 |
| Jan 14, 2026 | 31,900.00 | 32,800.00 | 31,600.00 | 32,600.00 | 32,600.00 | 2.52% | 422,982 |
| Jan 13, 2026 | 32,500.00 | 32,900.00 | 31,700.00 | 31,800.00 | 31,800.00 | -2.15% | 576,248 |
| Jan 12, 2026 | 30,400.00 | 33,200.00 | 30,400.00 | 32,500.00 | 32,500.00 | 7.26% | 919,283 |
| Jan 9, 2026 | 30,500.00 | 31,500.00 | 30,200.00 | 30,300.00 | 30,300.00 | - | 301,451 |
| Jan 8, 2026 | 29,500.00 | 30,800.00 | 29,500.00 | 30,300.00 | 30,300.00 | 2.71% | 628,919 |
| Jan 7, 2026 | 28,800.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 2.43% | 256,857 |
| Jan 6, 2026 | 28,300.00 | 29,000.00 | 28,000.00 | 28,800.00 | 28,800.00 | 1.77% | 322,403 |
| Jan 5, 2026 | 29,300.00 | 29,300.00 | 28,100.00 | 28,300.00 | 28,300.00 | -2.75% | 258,175 |
| Dec 31, 2025 | 29,400.00 | 29,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | -1.02% | 180,555 |
| Dec 30, 2025 | 29,900.00 | 29,900.00 | 29,300.00 | 29,400.00 | 29,400.00 | -1.34% | 265,104 |
| Dec 29, 2025 | 29,900.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | - | 65,925 |
| Dec 26, 2025 | 30,300.00 | 30,500.00 | 29,500.00 | 29,800.00 | 29,800.00 | -1.65% | 196,928 |
| Dec 25, 2025 | 31,100.00 | 31,100.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.62% | 200,011 |
| Dec 24, 2025 | 30,500.00 | 31,000.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.32% | 185,280 |
| Dec 23, 2025 | 31,200.00 | 31,300.00 | 30,500.00 | 30,900.00 | 30,900.00 | -0.96% | 66,892 |
| Dec 22, 2025 | 30,600.00 | 31,200.00 | 30,500.00 | 31,200.00 | 31,200.00 | 2.30% | 178,233 |
| Dec 19, 2025 | 30,300.00 | 30,800.00 | 30,200.00 | 30,500.00 | 30,500.00 | - | 142,899 |
| Dec 18, 2025 | 30,400.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.33% | 53,643 |
| Dec 17, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,400.00 | 30,400.00 | -1.30% | 47,411 |
| Dec 16, 2025 | 29,400.00 | 30,800.00 | 29,300.00 | 30,800.00 | 30,800.00 | 3.70% | 131,383 |
| Dec 15, 2025 | 29,800.00 | 30,300.00 | 29,100.00 | 29,700.00 | 29,700.00 | -0.34% | 146,302 |
| Dec 12, 2025 | 30,600.00 | 30,900.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.61% | 130,531 |
| Dec 11, 2025 | 31,000.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | - | 47,463 |
| Dec 10, 2025 | 30,900.00 | 31,000.00 | 30,600.00 | 30,600.00 | 30,600.00 | - | 107,329 |
| Dec 9, 2025 | 30,800.00 | 31,200.00 | 30,200.00 | 30,600.00 | 30,600.00 | -0.65% | 163,376 |
| Dec 8, 2025 | 31,200.00 | 31,400.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.28% | 219,093 |
| Dec 5, 2025 | 31,300.00 | 31,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 87,455 |
| Dec 4, 2025 | 31,500.00 | 31,700.00 | 31,100.00 | 31,200.00 | 31,200.00 | 0.32% | 230,414 |
| Dec 3, 2025 | 31,200.00 | 31,400.00 | 30,700.00 | 31,100.00 | 31,100.00 | 0.97% | 214,177 |
| Dec 2, 2025 | 30,800.00 | 30,800.00 | 30,200.00 | 30,800.00 | 30,800.00 | 0.33% | 200,397 |
| Dec 1, 2025 | 31,300.00 | 31,300.00 | 30,500.00 | 30,700.00 | 30,700.00 | -1.60% | 214,720 |
| Nov 28, 2025 | 31,500.00 | 31,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | -0.95% | 44,441 |
| Nov 27, 2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -0.63% | 76,434 |
| Nov 26, 2025 | 31,300.00 | 31,900.00 | 31,100.00 | 31,700.00 | 31,700.00 | 1.93% | 164,033 |
| Nov 25, 2025 | 32,000.00 | 32,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | -2.81% | 359,569 |
| Nov 24, 2025 | 32,500.00 | 32,500.00 | 31,400.00 | 32,000.00 | 32,000.00 | -0.62% | 294,110 |
| Nov 21, 2025 | 32,600.00 | 32,600.00 | 32,100.00 | 32,200.00 | 32,200.00 | -1.23% | 99,490 |
| Nov 20, 2025 | 32,800.00 | 33,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | -0.61% | 77,382 |
| Nov 19, 2025 | 33,400.00 | 33,400.00 | 32,600.00 | 32,800.00 | 32,800.00 | -1.50% | 131,148 |
| Nov 18, 2025 | 33,400.00 | 33,800.00 | 33,200.00 | 33,300.00 | 33,300.00 | - | 199,502 |
| Nov 17, 2025 | 33,100.00 | 33,500.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.91% | 124,604 |
| Nov 14, 2025 | 33,000.00 | 33,200.00 | 32,800.00 | 33,000.00 | 33,000.00 | - | 183,104 |
| Nov 13, 2025 | 33,500.00 | 33,500.00 | 32,900.00 | 33,000.00 | 33,000.00 | -2.94% | 149,218 |
| Nov 12, 2025 | 33,300.00 | 34,000.00 | 33,200.00 | 34,000.00 | 33,200.00 | 1.80% | 135,610 |
| Nov 11, 2025 | 33,500.00 | 33,800.00 | 33,000.00 | 33,400.00 | 32,614.12 | - | 81,505 |
| Nov 10, 2025 | 33,300.00 | 34,000.00 | 33,100.00 | 33,400.00 | 32,614.12 | 0.30% | 166,845 |
| Nov 7, 2025 | 34,000.00 | 34,100.00 | 33,000.00 | 33,300.00 | 32,516.47 | -2.06% | 182,486 |
| Nov 6, 2025 | 34,200.00 | 34,200.00 | 33,700.00 | 34,000.00 | 33,200.00 | - | 109,225 |
| Nov 5, 2025 | 34,800.00 | 34,800.00 | 34,000.00 | 34,000.00 | 33,200.00 | -2.58% | 315,494 |
| Nov 4, 2025 | 33,100.00 | 35,000.00 | 32,700.00 | 34,900.00 | 34,078.82 | 5.44% | 422,575 |
| Nov 3, 2025 | 33,700.00 | 34,000.00 | 33,100.00 | 33,100.00 | 32,321.18 | -1.78% | 217,993 |
| Oct 31, 2025 | 34,100.00 | 34,300.00 | 33,700.00 | 33,700.00 | 32,907.06 | -0.88% | 115,989 |
| Oct 30, 2025 | 33,400.00 | 34,200.00 | 33,400.00 | 34,000.00 | 33,200.00 | 1.80% | 334,818 |
| Oct 29, 2025 | 33,500.00 | 33,800.00 | 33,200.00 | 33,400.00 | 32,614.12 | 0.30% | 175,821 |
| Oct 28, 2025 | 32,300.00 | 33,300.00 | 32,300.00 | 33,300.00 | 32,516.47 | 3.42% | 161,273 |
| Oct 27, 2025 | 32,800.00 | 33,600.00 | 32,100.00 | 32,200.00 | 31,442.35 | 0.31% | 452,983 |
| Oct 24, 2025 | 33,200.00 | 33,200.00 | 32,100.00 | 32,100.00 | 31,344.71 | -3.31% | 234,534 |
| Oct 23, 2025 | 33,500.00 | 33,500.00 | 33,100.00 | 33,200.00 | 32,418.82 | -0.60% | 130,349 |
| Oct 22, 2025 | 33,500.00 | 33,700.00 | 32,800.00 | 33,400.00 | 32,614.12 | 0.30% | 180,210 |
| Oct 21, 2025 | 32,800.00 | 33,400.00 | 30,000.00 | 33,300.00 | 32,516.47 | 1.52% | 482,083 |
| Oct 20, 2025 | 36,300.00 | 36,600.00 | 32,700.00 | 32,800.00 | 32,028.24 | -9.64% | 640,894 |
| Oct 17, 2025 | 36,100.00 | 36,800.00 | 35,800.00 | 36,300.00 | 35,445.88 | -0.27% | 418,787 |
| Oct 16, 2025 | 36,500.00 | 36,800.00 | 36,300.00 | 36,400.00 | 35,543.53 | -0.27% | 219,157 |
| Oct 15, 2025 | 37,300.00 | 37,300.00 | 36,500.00 | 36,500.00 | 35,641.18 | -2.14% | 234,353 |
| Oct 14, 2025 | 37,000.00 | 37,900.00 | 36,500.00 | 37,300.00 | 36,422.35 | 0.81% | 490,343 |
| Oct 13, 2025 | 37,400.00 | 37,400.00 | 36,500.00 | 37,000.00 | 36,129.41 | -1.60% | 308,211 |
| Oct 10, 2025 | 36,500.00 | 37,800.00 | 34,000.00 | 37,600.00 | 36,715.29 | - | 358,278 |