BAF Vietnam Agriculture JSC (HOSE:BAF)
Vietnam
· Delayed Price · Currency is VND 34,450
+700 (2.07%)
At close: Dec 5, 2025
HOSE:BAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,100.00 | 34,700.00 | 34,050.00 | 34,450.00 | 34,450.00 | 2.07% | 2,760,753 |
| Dec 4, 2025 | 33,750.00 | 33,900.00 | 33,250.00 | 33,750.00 | 33,750.00 | -0.44% | 3,960,681 |
| Dec 3, 2025 | 32,850.00 | 34,600.00 | 32,800.00 | 33,900.00 | 33,900.00 | 3.35% | 5,600,320 |
| Dec 2, 2025 | 32,150.00 | 33,000.00 | 32,150.00 | 32,800.00 | 32,800.00 | 1.86% | 2,024,792 |
| Dec 1, 2025 | 31,650.00 | 32,400.00 | 31,650.00 | 32,200.00 | 32,200.00 | 2.22% | 2,172,609 |
| Nov 28, 2025 | 31,450.00 | 31,750.00 | 31,450.00 | 31,500.00 | 31,500.00 | - | 809,637 |
| Nov 27, 2025 | 31,550.00 | 31,650.00 | 31,400.00 | 31,500.00 | 31,500.00 | 0.16% | 1,126,475 |
| Nov 26, 2025 | 31,650.00 | 31,650.00 | 31,200.00 | 31,450.00 | 31,450.00 | -0.16% | 1,537,285 |
| Nov 25, 2025 | 32,200.00 | 32,200.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 1,593,236 |
| Nov 24, 2025 | 32,000.00 | 32,250.00 | 31,600.00 | 32,000.00 | 32,000.00 | 0.63% | 1,475,367 |
| Nov 21, 2025 | 31,800.00 | 31,900.00 | 31,550.00 | 31,800.00 | 31,800.00 | -0.63% | 1,234,931 |
| Nov 20, 2025 | 32,050.00 | 32,150.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.16% | 887,327 |
| Nov 19, 2025 | 31,700.00 | 32,500.00 | 31,600.00 | 32,050.00 | 32,050.00 | 0.16% | 1,776,610 |
| Nov 18, 2025 | 31,700.00 | 32,000.00 | 31,450.00 | 32,000.00 | 32,000.00 | - | 1,480,593 |
| Nov 17, 2025 | 32,000.00 | 32,050.00 | 31,850.00 | 32,000.00 | 32,000.00 | -0.78% | 1,268,787 |
| Nov 14, 2025 | 32,400.00 | 32,400.00 | 31,950.00 | 32,250.00 | 32,250.00 | -0.46% | 746,971 |
| Nov 13, 2025 | 32,200.00 | 32,400.00 | 31,950.00 | 32,400.00 | 32,400.00 | -0.31% | 1,447,394 |
| Nov 12, 2025 | 32,250.00 | 32,700.00 | 32,150.00 | 32,500.00 | 32,500.00 | 0.62% | 2,391,072 |
| Nov 11, 2025 | 31,550.00 | 32,300.00 | 31,450.00 | 32,300.00 | 32,300.00 | 1.57% | 1,622,822 |
| Nov 10, 2025 | 31,650.00 | 31,800.00 | 31,000.00 | 31,800.00 | 31,800.00 | 0.16% | 748,965 |
| Nov 7, 2025 | 32,550.00 | 32,550.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.24% | 1,568,523 |
| Nov 6, 2025 | 32,000.00 | 32,200.00 | 31,950.00 | 32,150.00 | 32,150.00 | -0.31% | 721,240 |
| Nov 5, 2025 | 31,950.00 | 32,250.00 | 31,850.00 | 32,250.00 | 32,250.00 | - | 894,576 |
| Nov 4, 2025 | 31,650.00 | 32,250.00 | 31,550.00 | 32,250.00 | 32,250.00 | 0.78% | 1,127,016 |
| Nov 3, 2025 | 31,750.00 | 32,000.00 | 31,550.00 | 32,000.00 | 32,000.00 | - | 1,975,841 |
| Oct 31, 2025 | 32,300.00 | 32,300.00 | 31,700.00 | 32,000.00 | 32,000.00 | -0.31% | 938,126 |
| Oct 30, 2025 | 30,550.00 | 32,100.00 | 30,450.00 | 32,100.00 | 32,100.00 | 1.90% | 3,073,353 |
| Oct 29, 2025 | 31,000.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,500.00 | 0.48% | 1,329,767 |
| Oct 28, 2025 | 31,850.00 | 31,850.00 | 30,450.00 | 31,350.00 | 31,350.00 | -1.42% | 2,428,490 |
| Oct 27, 2025 | 32,250.00 | 32,300.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.40% | 1,216,239 |
| Oct 24, 2025 | 32,450.00 | 32,550.00 | 32,000.00 | 32,250.00 | 32,250.00 | -1.53% | 1,208,951 |
| Oct 23, 2025 | 32,500.00 | 33,000.00 | 32,500.00 | 32,750.00 | 32,750.00 | -0.46% | 914,123 |
| Oct 22, 2025 | 33,000.00 | 33,400.00 | 32,700.00 | 32,900.00 | 32,900.00 | -0.60% | 1,439,534 |
| Oct 21, 2025 | 32,100.00 | 33,150.00 | 31,750.00 | 33,100.00 | 33,100.00 | 1.22% | 2,375,572 |
| Oct 20, 2025 | 33,700.00 | 33,950.00 | 32,700.00 | 32,700.00 | 32,700.00 | -3.68% | 2,481,198 |
| Oct 17, 2025 | 33,850.00 | 34,200.00 | 33,800.00 | 33,950.00 | 33,950.00 | - | 1,657,669 |
| Oct 16, 2025 | 34,200.00 | 34,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | -0.88% | 1,272,277 |
| Oct 15, 2025 | 34,400.00 | 34,650.00 | 33,850.00 | 34,250.00 | 34,250.00 | -0.72% | 2,318,077 |
| Oct 14, 2025 | 34,950.00 | 35,000.00 | 34,450.00 | 34,500.00 | 34,500.00 | -1.29% | 4,132,001 |
| Oct 13, 2025 | 35,000.00 | 35,100.00 | 34,550.00 | 34,950.00 | 34,950.00 | -0.85% | 2,901,844 |
| Oct 10, 2025 | 35,350.00 | 35,400.00 | 35,050.00 | 35,250.00 | 35,250.00 | -0.42% | 1,984,310 |
| Oct 9, 2025 | 34,950.00 | 35,500.00 | 34,800.00 | 35,400.00 | 35,400.00 | 1.14% | 3,796,130 |
| Oct 8, 2025 | 34,800.00 | 35,000.00 | 34,700.00 | 35,000.00 | 35,000.00 | 0.14% | 1,784,287 |
| Oct 7, 2025 | 35,150.00 | 35,150.00 | 34,700.00 | 34,950.00 | 34,950.00 | -0.14% | 1,893,130 |
| Oct 6, 2025 | 34,450.00 | 35,050.00 | 34,450.00 | 35,000.00 | 35,000.00 | 1.60% | 2,330,998 |
| Oct 3, 2025 | 34,500.00 | 34,850.00 | 34,150.00 | 34,450.00 | 34,450.00 | -1.01% | 1,970,291 |
| Oct 2, 2025 | 34,750.00 | 34,900.00 | 34,500.00 | 34,800.00 | 34,800.00 | -0.14% | 1,559,723 |
| Oct 1, 2025 | 34,650.00 | 35,000.00 | 34,450.00 | 34,850.00 | 34,850.00 | 0.29% | 1,654,939 |
| Sep 30, 2025 | 35,050.00 | 35,100.00 | 34,500.00 | 34,750.00 | 34,750.00 | -1.42% | 2,132,781 |
| Sep 29, 2025 | 34,800.00 | 36,000.00 | 34,800.00 | 35,250.00 | 35,250.00 | 1.00% | 5,196,682 |
| Sep 26, 2025 | 35,100.00 | 35,150.00 | 34,750.00 | 34,900.00 | 34,900.00 | -0.14% | 1,835,398 |
| Sep 25, 2025 | 34,800.00 | 34,950.00 | 34,500.00 | 34,950.00 | 34,950.00 | 0.87% | 1,867,421 |
| Sep 24, 2025 | 34,350.00 | 34,650.00 | 34,000.00 | 34,650.00 | 34,650.00 | 0.73% | 1,978,561 |
| Sep 23, 2025 | 33,700.00 | 34,400.00 | 33,550.00 | 34,400.00 | 34,400.00 | 1.47% | 3,645,562 |
| Sep 22, 2025 | 33,800.00 | 34,050.00 | 33,600.00 | 33,900.00 | 33,900.00 | - | 2,517,886 |
| Sep 19, 2025 | 33,900.00 | 34,100.00 | 33,650.00 | 33,900.00 | 33,900.00 | -0.15% | 1,432,254 |
| Sep 18, 2025 | 33,950.00 | 34,000.00 | 33,650.00 | 33,950.00 | 33,950.00 | - | 1,362,572 |
| Sep 17, 2025 | 34,000.00 | 34,150.00 | 33,750.00 | 33,950.00 | 33,950.00 | -0.44% | 2,172,952 |
| Sep 16, 2025 | 34,150.00 | 34,250.00 | 33,950.00 | 34,100.00 | 34,100.00 | -0.15% | 1,543,156 |
| Sep 15, 2025 | 34,000.00 | 34,250.00 | 33,900.00 | 34,150.00 | 34,150.00 | 0.15% | 2,310,232 |
| Sep 12, 2025 | 34,000.00 | 34,350.00 | 33,950.00 | 34,100.00 | 34,100.00 | -0.73% | 5,617,720 |
| Sep 11, 2025 | 34,400.00 | 34,400.00 | 33,850.00 | 34,350.00 | 34,350.00 | -0.29% | 2,010,431 |
| Sep 10, 2025 | 34,050.00 | 34,600.00 | 33,800.00 | 34,450.00 | 34,450.00 | 0.88% | 3,876,682 |
| Sep 9, 2025 | 33,900.00 | 34,300.00 | 33,900.00 | 34,150.00 | 34,150.00 | 0.15% | 1,906,333 |
| Sep 8, 2025 | 34,500.00 | 34,500.00 | 33,800.00 | 34,100.00 | 34,100.00 | -1.59% | 3,176,683 |
| Sep 5, 2025 | 34,900.00 | 34,900.00 | 34,450.00 | 34,650.00 | 34,650.00 | - | 2,846,704 |
| Sep 4, 2025 | 34,900.00 | 35,050.00 | 34,400.00 | 34,650.00 | 34,650.00 | -0.14% | 1,972,656 |
| Sep 3, 2025 | 34,700.00 | 34,750.00 | 34,300.00 | 34,700.00 | 34,700.00 | -0.43% | 2,259,818 |
| Aug 29, 2025 | 34,350.00 | 34,850.00 | 34,200.00 | 34,850.00 | 34,850.00 | 1.01% | 2,460,282 |
| Aug 28, 2025 | 34,050.00 | 34,500.00 | 33,950.00 | 34,500.00 | 34,500.00 | 0.44% | 1,957,644 |
| Aug 27, 2025 | 34,500.00 | 34,550.00 | 34,000.00 | 34,350.00 | 34,350.00 | -1.01% | 3,026,594 |
| Aug 26, 2025 | 33,900.00 | 34,700.00 | 33,600.00 | 34,700.00 | 34,700.00 | 0.73% | 3,596,458 |
| Aug 25, 2025 | 34,600.00 | 35,250.00 | 33,600.00 | 34,450.00 | 34,450.00 | -1.85% | 5,713,284 |
| Aug 22, 2025 | 36,300.00 | 36,300.00 | 34,500.00 | 35,100.00 | 35,100.00 | -4.10% | 8,372,902 |
| Aug 21, 2025 | 37,400.00 | 37,400.00 | 36,000.00 | 36,600.00 | 36,600.00 | -2.40% | 4,638,151 |
| Aug 20, 2025 | 38,800.00 | 38,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | -1.45% | 8,922,636 |
| Aug 19, 2025 | 35,500.00 | 38,050.00 | 35,350.00 | 38,050.00 | 38,050.00 | 6.88% | 13,191,670 |
| Aug 18, 2025 | 35,100.00 | 35,850.00 | 34,950.00 | 35,600.00 | 35,600.00 | 0.71% | 4,816,661 |
| Aug 15, 2025 | 35,700.00 | 36,050.00 | 34,850.00 | 35,350.00 | 35,350.00 | -1.26% | 7,101,784 |
| Aug 14, 2025 | 36,100.00 | 36,200.00 | 35,350.00 | 35,800.00 | 35,800.00 | -0.28% | 7,236,988 |
| Aug 13, 2025 | 35,750.00 | 36,300.00 | 35,050.00 | 35,900.00 | 35,900.00 | - | 7,724,823 |
| Aug 12, 2025 | 35,500.00 | 36,200.00 | 35,450.00 | 35,900.00 | 35,900.00 | 0.70% | 8,259,627 |
| Aug 11, 2025 | 34,950.00 | 35,800.00 | 34,800.00 | 35,650.00 | 35,650.00 | 1.71% | 8,065,689 |
| Aug 8, 2025 | 34,650.00 | 35,200.00 | 34,550.00 | 35,050.00 | 35,050.00 | 0.57% | 6,795,441 |
| Aug 7, 2025 | 35,350.00 | 35,450.00 | 34,400.00 | 34,850.00 | 34,850.00 | -0.43% | 4,388,606 |
| Aug 6, 2025 | 34,750.00 | 35,050.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 3,610,270 |
| Aug 5, 2025 | 33,500.00 | 36,000.00 | 33,200.00 | 35,000.00 | 35,000.00 | 3.86% | 16,173,650 |
| Aug 4, 2025 | 33,950.00 | 33,950.00 | 33,550.00 | 33,700.00 | 33,700.00 | -1.61% | 2,944,634 |
| Aug 1, 2025 | 34,450.00 | 34,500.00 | 33,900.00 | 34,250.00 | 34,250.00 | -0.72% | 3,074,330 |
| Jul 31, 2025 | 34,900.00 | 35,000.00 | 33,950.00 | 34,500.00 | 34,500.00 | -1.29% | 5,563,343 |
| Jul 30, 2025 | 34,650.00 | 34,950.00 | 33,950.00 | 34,950.00 | 34,950.00 | 0.43% | 5,013,621 |
| Jul 29, 2025 | 35,000.00 | 35,750.00 | 34,650.00 | 34,800.00 | 34,800.00 | -0.14% | 11,568,620 |
| Jul 28, 2025 | 34,700.00 | 35,250.00 | 34,450.00 | 34,850.00 | 34,850.00 | 1.01% | 5,846,684 |
| Jul 25, 2025 | 33,850.00 | 34,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | 1.47% | 6,283,964 |
| Jul 24, 2025 | 34,350.00 | 34,400.00 | 33,750.00 | 34,000.00 | 34,000.00 | -0.44% | 2,398,686 |
| Jul 23, 2025 | 33,600.00 | 34,150.00 | 33,500.00 | 34,150.00 | 34,150.00 | 0.89% | 4,457,420 |
| Jul 22, 2025 | 34,150.00 | 34,150.00 | 33,350.00 | 33,850.00 | 33,850.00 | -0.59% | 2,883,760 |
| Jul 21, 2025 | 34,050.00 | 34,350.00 | 33,950.00 | 34,050.00 | 34,050.00 | -0.44% | 3,309,617 |
| Jul 18, 2025 | 34,000.00 | 34,250.00 | 33,800.00 | 34,200.00 | 34,200.00 | 0.59% | 3,916,396 |
| Jul 17, 2025 | 33,550.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 1.19% | 3,597,398 |