Bao Viet Securities JSC (HNX:BVS)
Vietnam
· Delayed Price · Currency is VND 31,200
0.00 (0.00%)
At close: Dec 5, 2025
Bao Viet Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 37,700.00 | 38,000.00 | 37,400.00 | 37,600.00 | 36,715.29 | -0.27% | 210,799 |
| Oct 8, 2025 | 38,600.00 | 39,000.00 | 37,500.00 | 37,700.00 | 36,812.94 | 0.27% | 390,414 |
| Oct 7, 2025 | 38,800.00 | 38,800.00 | 37,600.00 | 37,600.00 | 36,715.29 | -2.34% | 187,309 |
| Oct 6, 2025 | 36,000.00 | 38,700.00 | 36,000.00 | 38,500.00 | 37,594.12 | 6.35% | 520,673 |
| Oct 3, 2025 | 36,600.00 | 36,800.00 | 36,100.00 | 36,200.00 | 35,348.24 | -1.36% | 144,780 |
| Oct 2, 2025 | 37,300.00 | 37,700.00 | 36,400.00 | 36,700.00 | 35,836.47 | -1.87% | 149,595 |
| Oct 1, 2025 | 37,600.00 | 37,800.00 | 37,100.00 | 37,400.00 | 36,520.00 | - | 131,389 |
| Sep 30, 2025 | 37,600.00 | 37,800.00 | 36,600.00 | 37,400.00 | 36,520.00 | -0.53% | 217,563 |
| Sep 29, 2025 | 37,600.00 | 37,700.00 | 37,000.00 | 37,600.00 | 36,715.29 | - | 271,236 |
| Sep 26, 2025 | 38,000.00 | 38,200.00 | 37,100.00 | 37,600.00 | 36,715.29 | -1.05% | 291,785 |
| Sep 25, 2025 | 37,700.00 | 38,100.00 | 37,500.00 | 38,000.00 | 37,105.88 | 1.60% | 311,106 |
| Sep 24, 2025 | 36,300.00 | 37,400.00 | 36,300.00 | 37,400.00 | 36,520.00 | 1.63% | 397,929 |
| Sep 23, 2025 | 36,500.00 | 37,300.00 | 36,500.00 | 36,800.00 | 35,934.12 | -0.27% | 208,342 |
| Sep 22, 2025 | 37,800.00 | 38,300.00 | 36,800.00 | 36,900.00 | 36,031.76 | -2.12% | 327,509 |
| Sep 19, 2025 | 38,000.00 | 38,100.00 | 37,500.00 | 37,700.00 | 36,812.94 | -0.79% | 210,329 |
| Sep 18, 2025 | 38,400.00 | 38,500.00 | 37,800.00 | 38,000.00 | 37,105.88 | -0.52% | 207,743 |
| Sep 17, 2025 | 38,500.00 | 38,900.00 | 38,000.00 | 38,200.00 | 37,301.18 | -0.78% | 228,502 |
| Sep 16, 2025 | 39,300.00 | 39,800.00 | 38,300.00 | 38,500.00 | 37,594.12 | -1.28% | 394,298 |
| Sep 15, 2025 | 38,700.00 | 39,100.00 | 38,500.00 | 39,000.00 | 38,082.35 | 2.36% | 395,700 |
| Sep 12, 2025 | 39,000.00 | 39,000.00 | 38,100.00 | 38,100.00 | 37,203.53 | -1.04% | 271,689 |
| Sep 11, 2025 | 38,900.00 | 38,900.00 | 37,000.00 | 38,500.00 | 37,594.12 | -1.03% | 648,000 |
| Sep 10, 2025 | 39,400.00 | 39,500.00 | 38,400.00 | 38,900.00 | 37,984.71 | -0.26% | 230,019 |
| Sep 9, 2025 | 38,200.00 | 39,000.00 | 37,700.00 | 39,000.00 | 38,082.35 | 2.09% | 476,700 |
| Sep 8, 2025 | 39,400.00 | 40,000.00 | 38,200.00 | 38,200.00 | 37,301.18 | -3.29% | 1,013,969 |
| Sep 5, 2025 | 42,000.00 | 42,500.00 | 39,500.00 | 39,500.00 | 38,570.59 | -5.95% | 976,817 |
| Sep 4, 2025 | 41,800.00 | 42,500.00 | 41,600.00 | 42,000.00 | 41,011.76 | 0.24% | 576,589 |
| Sep 3, 2025 | 42,500.00 | 45,000.00 | 41,300.00 | 41,900.00 | 40,914.12 | 0.96% | 791,658 |
| Aug 29, 2025 | 39,900.00 | 42,300.00 | 39,900.00 | 41,500.00 | 40,523.53 | 4.01% | 1,318,177 |
| Aug 28, 2025 | 39,500.00 | 40,000.00 | 39,200.00 | 39,900.00 | 38,961.18 | 1.79% | 541,769 |
| Aug 27, 2025 | 40,000.00 | 40,300.00 | 39,200.00 | 39,200.00 | 38,277.65 | -1.51% | 692,963 |
| Aug 26, 2025 | 37,700.00 | 39,800.00 | 37,500.00 | 39,800.00 | 38,863.53 | 5.57% | 577,762 |
| Aug 25, 2025 | 38,700.00 | 39,300.00 | 37,700.00 | 37,700.00 | 36,812.94 | -1.31% | 460,956 |
| Aug 22, 2025 | 40,700.00 | 40,900.00 | 37,400.00 | 38,200.00 | 37,301.18 | -6.60% | 1,492,836 |
| Aug 21, 2025 | 41,300.00 | 42,500.00 | 40,900.00 | 40,900.00 | 39,937.65 | -0.97% | 914,725 |
| Aug 20, 2025 | 42,700.00 | 43,200.00 | 39,700.00 | 41,300.00 | 40,328.24 | -3.05% | 1,332,210 |
| Aug 19, 2025 | 42,000.00 | 43,100.00 | 41,300.00 | 42,600.00 | 41,597.65 | 1.67% | 1,622,108 |
| Aug 18, 2025 | 41,500.00 | 42,300.00 | 40,600.00 | 41,900.00 | 40,914.12 | 0.96% | 1,003,617 |
| Aug 15, 2025 | 43,500.00 | 44,000.00 | 41,000.00 | 41,500.00 | 40,523.53 | -3.94% | 1,990,099 |
| Aug 14, 2025 | 44,600.00 | 44,600.00 | 42,600.00 | 43,200.00 | 42,183.53 | 0.70% | 1,470,772 |
| Aug 13, 2025 | 40,800.00 | 42,900.00 | 40,100.00 | 42,900.00 | 41,890.59 | 5.41% | 2,646,172 |
| Aug 12, 2025 | 41,300.00 | 41,500.00 | 39,900.00 | 40,700.00 | 39,742.35 | -0.73% | 839,156 |
| Aug 11, 2025 | 40,600.00 | 41,500.00 | 40,000.00 | 41,000.00 | 40,035.29 | 0.99% | 1,273,985 |
| Aug 8, 2025 | 41,500.00 | 42,400.00 | 40,100.00 | 40,600.00 | 39,644.71 | -2.17% | 1,350,190 |
| Aug 7, 2025 | 41,500.00 | 41,900.00 | 40,900.00 | 41,500.00 | 40,523.53 | 0.48% | 1,124,946 |
| Aug 6, 2025 | 40,300.00 | 41,300.00 | 40,300.00 | 41,300.00 | 40,328.24 | 2.48% | 1,047,270 |
| Aug 5, 2025 | 40,700.00 | 41,900.00 | 37,000.00 | 40,300.00 | 39,351.76 | - | 2,278,695 |
| Aug 4, 2025 | 39,300.00 | 40,300.00 | 38,200.00 | 40,300.00 | 39,351.76 | 2.54% | 1,040,142 |
| Aug 1, 2025 | 40,200.00 | 41,600.00 | 39,100.00 | 39,300.00 | 38,375.29 | -2.96% | 1,127,278 |
| Jul 31, 2025 | 40,600.00 | 40,900.00 | 38,600.00 | 40,500.00 | 39,547.06 | 1.50% | 1,144,714 |
| Jul 30, 2025 | 37,700.00 | 39,900.00 | 37,700.00 | 39,900.00 | 38,961.18 | 5.56% | 1,534,428 |
| Jul 29, 2025 | 42,200.00 | 44,500.00 | 37,800.00 | 37,800.00 | 36,910.59 | -9.79% | 3,091,751 |
| Jul 28, 2025 | 39,000.00 | 41,900.00 | 38,600.00 | 41,900.00 | 40,914.12 | 9.11% | 2,014,396 |
| Jul 25, 2025 | 37,100.00 | 38,700.00 | 36,700.00 | 38,400.00 | 37,496.47 | 3.78% | 1,668,683 |
| Jul 24, 2025 | 38,000.00 | 38,200.00 | 36,600.00 | 37,000.00 | 36,129.41 | -1.33% | 1,020,351 |
| Jul 23, 2025 | 37,800.00 | 39,000.00 | 37,200.00 | 37,500.00 | 36,617.65 | 1.35% | 1,557,890 |
| Jul 22, 2025 | 35,700.00 | 37,200.00 | 35,200.00 | 37,000.00 | 36,129.41 | 3.35% | 1,877,780 |
| Jul 21, 2025 | 36,400.00 | 36,400.00 | 35,500.00 | 35,800.00 | 34,957.65 | 0.56% | 962,437 |
| Jul 18, 2025 | 35,900.00 | 36,800.00 | 35,400.00 | 35,600.00 | 34,762.35 | -0.28% | 1,320,704 |
| Jul 17, 2025 | 36,000.00 | 36,300.00 | 35,100.00 | 35,700.00 | 34,860.00 | -0.28% | 1,226,472 |