Bao Viet Holdings (HOSE:BVH)
Vietnam
· Delayed Price · Currency is VND 52,000
-800 (-1.52%)
At close: Dec 5, 2025
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53,200.00 | 53,200.00 | 51,900.00 | 52,000.00 | 52,000.00 | -1.52% | 386,885 |
| Dec 4, 2025 | 53,500.00 | 53,500.00 | 52,700.00 | 52,800.00 | 52,800.00 | -1.12% | 348,136 |
| Dec 3, 2025 | 51,800.00 | 53,400.00 | 51,800.00 | 53,400.00 | 53,400.00 | 3.29% | 389,929 |
| Dec 2, 2025 | 51,400.00 | 52,300.00 | 50,400.00 | 51,700.00 | 51,700.00 | 0.39% | 497,220 |
| Dec 1, 2025 | 52,100.00 | 52,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.15% | 203,266 |
| Nov 28, 2025 | 52,900.00 | 53,000.00 | 52,000.00 | 52,100.00 | 52,100.00 | -1.51% | 156,685 |
| Nov 27, 2025 | 52,500.00 | 52,900.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1.93% | 151,923 |
| Nov 26, 2025 | 52,300.00 | 52,300.00 | 51,600.00 | 51,900.00 | 51,900.00 | - | 164,020 |
| Nov 25, 2025 | 53,200.00 | 53,200.00 | 51,900.00 | 51,900.00 | 51,900.00 | -2.44% | 349,624 |
| Nov 24, 2025 | 54,100.00 | 54,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | -1.66% | 200,214 |
| Nov 21, 2025 | 54,700.00 | 55,300.00 | 53,000.00 | 54,100.00 | 54,100.00 | -2.17% | 467,666 |
| Nov 20, 2025 | 54,200.00 | 55,700.00 | 54,200.00 | 55,300.00 | 55,300.00 | 2.03% | 749,239 |
| Nov 19, 2025 | 54,100.00 | 55,100.00 | 54,100.00 | 54,200.00 | 54,200.00 | - | 329,011 |
| Nov 18, 2025 | 54,100.00 | 54,200.00 | 53,300.00 | 54,200.00 | 54,200.00 | 0.18% | 405,234 |
| Nov 17, 2025 | 55,800.00 | 55,800.00 | 54,000.00 | 54,100.00 | 54,100.00 | -2.17% | 441,021 |
| Nov 14, 2025 | 54,500.00 | 56,100.00 | 54,500.00 | 55,300.00 | 55,300.00 | -1.25% | 531,259 |
| Nov 13, 2025 | 56,800.00 | 56,800.00 | 55,100.00 | 56,000.00 | 54,944.90 | - | 452,252 |
| Nov 12, 2025 | 53,400.00 | 56,300.00 | 53,100.00 | 56,000.00 | 54,944.90 | 4.87% | 829,117 |
| Nov 11, 2025 | 53,500.00 | 54,100.00 | 53,100.00 | 53,400.00 | 52,393.89 | 0.75% | 281,667 |
| Nov 10, 2025 | 52,100.00 | 54,100.00 | 52,000.00 | 53,000.00 | 52,001.42 | 1.92% | 368,141 |
| Nov 7, 2025 | 54,100.00 | 54,400.00 | 51,800.00 | 52,000.00 | 51,020.26 | -3.88% | 466,773 |
| Nov 6, 2025 | 55,100.00 | 55,100.00 | 53,200.00 | 54,100.00 | 53,080.70 | -0.73% | 348,230 |
| Nov 5, 2025 | 54,100.00 | 55,900.00 | 53,600.00 | 54,500.00 | 53,473.16 | 0.37% | 836,379 |
| Nov 4, 2025 | 54,900.00 | 55,200.00 | 51,700.00 | 54,300.00 | 53,276.93 | - | 1,017,415 |
| Nov 3, 2025 | 51,400.00 | 54,300.00 | 50,900.00 | 54,300.00 | 53,276.93 | 6.89% | 878,974 |
| Oct 31, 2025 | 51,300.00 | 52,400.00 | 50,700.00 | 50,800.00 | 49,842.87 | 0.40% | 734,849 |
| Oct 30, 2025 | 50,200.00 | 50,800.00 | 50,100.00 | 50,600.00 | 49,646.64 | 0.80% | 219,440 |
| Oct 29, 2025 | 50,000.00 | 50,900.00 | 49,850.00 | 50,200.00 | 49,254.18 | 0.60% | 344,375 |
| Oct 28, 2025 | 49,800.00 | 49,950.00 | 49,300.00 | 49,900.00 | 48,959.83 | 0.20% | 164,772 |
| Oct 27, 2025 | 48,750.00 | 50,600.00 | 48,750.00 | 49,800.00 | 48,861.71 | 2.15% | 272,260 |
| Oct 24, 2025 | 49,400.00 | 49,500.00 | 48,250.00 | 48,750.00 | 47,831.50 | -1.32% | 307,595 |
| Oct 23, 2025 | 49,300.00 | 49,500.00 | 49,100.00 | 49,400.00 | 48,469.25 | 0.20% | 87,924 |
| Oct 22, 2025 | 49,500.00 | 49,700.00 | 48,400.00 | 49,300.00 | 48,371.14 | 0.61% | 144,642 |
| Oct 21, 2025 | 47,500.00 | 49,000.00 | 47,300.00 | 49,000.00 | 48,076.79 | 4.03% | 508,992 |
| Oct 20, 2025 | 50,400.00 | 50,700.00 | 47,100.00 | 47,100.00 | 46,212.59 | -6.73% | 636,227 |
| Oct 17, 2025 | 51,900.00 | 51,900.00 | 50,100.00 | 50,500.00 | 49,548.53 | -1.75% | 314,900 |
| Oct 16, 2025 | 51,000.00 | 51,400.00 | 49,000.00 | 51,400.00 | 50,431.57 | 0.78% | 363,662 |
| Oct 15, 2025 | 52,000.00 | 52,000.00 | 50,500.00 | 51,000.00 | 50,039.11 | -1.92% | 726,195 |
| Oct 14, 2025 | 53,100.00 | 53,600.00 | 51,700.00 | 52,000.00 | 51,020.26 | -1.52% | 817,785 |
| Oct 13, 2025 | 54,400.00 | 54,400.00 | 52,400.00 | 52,800.00 | 51,805.19 | -3.12% | 551,232 |
| Oct 10, 2025 | 55,200.00 | 55,200.00 | 54,000.00 | 54,500.00 | 53,473.16 | -1.09% | 397,143 |
| Oct 9, 2025 | 54,400.00 | 55,200.00 | 54,400.00 | 55,100.00 | 54,061.86 | 0.55% | 178,877 |
| Oct 8, 2025 | 54,400.00 | 54,900.00 | 53,800.00 | 54,800.00 | 53,767.51 | 2.62% | 241,070 |
| Oct 7, 2025 | 54,400.00 | 54,600.00 | 53,300.00 | 53,400.00 | 52,393.89 | -2.02% | 443,911 |
| Oct 6, 2025 | 53,800.00 | 54,500.00 | 53,500.00 | 54,500.00 | 53,473.16 | 2.83% | 248,353 |
| Oct 3, 2025 | 53,700.00 | 54,100.00 | 52,900.00 | 53,000.00 | 52,001.42 | -2.03% | 236,738 |
| Oct 2, 2025 | 55,000.00 | 55,500.00 | 54,100.00 | 54,100.00 | 53,080.70 | -1.46% | 180,707 |
| Oct 1, 2025 | 55,300.00 | 55,500.00 | 54,900.00 | 54,900.00 | 53,865.63 | -0.72% | 164,674 |
| Sep 30, 2025 | 56,000.00 | 56,400.00 | 54,700.00 | 55,300.00 | 54,258.09 | -1.60% | 361,081 |
| Sep 29, 2025 | 56,700.00 | 56,700.00 | 55,600.00 | 56,200.00 | 55,141.13 | -0.53% | 209,081 |
| Sep 26, 2025 | 56,500.00 | 57,200.00 | 56,300.00 | 56,500.00 | 55,435.48 | - | 263,441 |
| Sep 25, 2025 | 56,600.00 | 57,000.00 | 56,100.00 | 56,500.00 | 55,435.48 | - | 156,197 |
| Sep 24, 2025 | 56,000.00 | 56,700.00 | 55,000.00 | 56,500.00 | 55,435.48 | 0.89% | 320,170 |
| Sep 23, 2025 | 56,500.00 | 56,900.00 | 56,000.00 | 56,000.00 | 54,944.90 | -0.88% | 167,902 |
| Sep 22, 2025 | 57,500.00 | 57,700.00 | 56,200.00 | 56,500.00 | 55,435.48 | -2.42% | 351,771 |
| Sep 19, 2025 | 59,200.00 | 59,200.00 | 57,900.00 | 57,900.00 | 56,809.10 | -1.36% | 400,848 |
| Sep 18, 2025 | 60,000.00 | 60,000.00 | 58,500.00 | 58,700.00 | 57,594.03 | -1.34% | 206,256 |
| Sep 17, 2025 | 58,100.00 | 60,900.00 | 58,100.00 | 59,500.00 | 58,378.96 | 1.88% | 830,987 |
| Sep 16, 2025 | 59,500.00 | 59,500.00 | 58,200.00 | 58,400.00 | 57,299.68 | -1.52% | 345,218 |
| Sep 15, 2025 | 57,700.00 | 59,300.00 | 57,700.00 | 59,300.00 | 58,182.72 | 2.77% | 350,969 |
| Sep 12, 2025 | 58,200.00 | 58,600.00 | 57,500.00 | 57,700.00 | 56,612.87 | - | 319,813 |
| Sep 11, 2025 | 57,300.00 | 57,800.00 | 55,800.00 | 57,700.00 | 56,612.87 | 0.70% | 405,951 |
| Sep 10, 2025 | 56,800.00 | 58,200.00 | 56,800.00 | 57,300.00 | 56,220.41 | 0.88% | 213,589 |
| Sep 9, 2025 | 56,600.00 | 57,100.00 | 56,000.00 | 56,800.00 | 55,729.83 | -0.18% | 289,793 |
| Sep 8, 2025 | 58,800.00 | 58,800.00 | 56,900.00 | 56,900.00 | 55,827.94 | -2.74% | 688,832 |
| Sep 5, 2025 | 61,100.00 | 61,100.00 | 58,500.00 | 58,500.00 | 57,397.80 | -3.31% | 736,263 |
| Sep 4, 2025 | 58,400.00 | 60,600.00 | 58,400.00 | 60,500.00 | 59,360.12 | 3.60% | 569,408 |
| Sep 3, 2025 | 58,100.00 | 59,700.00 | 58,100.00 | 58,400.00 | 57,299.68 | -0.85% | 383,193 |
| Aug 29, 2025 | 61,200.00 | 61,200.00 | 57,500.00 | 58,900.00 | 57,790.26 | -2.64% | 724,301 |
| Aug 28, 2025 | 59,800.00 | 60,500.00 | 58,800.00 | 60,500.00 | 59,360.12 | 1.34% | 576,656 |
| Aug 27, 2025 | 60,000.00 | 60,700.00 | 59,100.00 | 59,700.00 | 58,575.19 | -1.32% | 594,996 |
| Aug 26, 2025 | 58,500.00 | 60,900.00 | 57,200.00 | 60,500.00 | 59,360.12 | 3.42% | 720,748 |
| Aug 25, 2025 | 57,400.00 | 59,500.00 | 57,300.00 | 58,500.00 | 57,397.80 | 2.45% | 683,201 |
| Aug 22, 2025 | 58,500.00 | 59,800.00 | 56,400.00 | 57,100.00 | 56,024.17 | -4.83% | 1,208,318 |
| Aug 21, 2025 | 58,800.00 | 61,400.00 | 58,300.00 | 60,000.00 | 58,869.54 | 1.01% | 1,373,053 |
| Aug 20, 2025 | 61,500.00 | 61,700.00 | 58,200.00 | 59,400.00 | 58,280.84 | -2.94% | 1,245,965 |
| Aug 19, 2025 | 62,900.00 | 62,900.00 | 61,000.00 | 61,200.00 | 60,046.93 | -2.55% | 1,128,479 |
| Aug 18, 2025 | 62,500.00 | 65,500.00 | 59,800.00 | 62,800.00 | 61,616.78 | 1.62% | 1,704,246 |
| Aug 15, 2025 | 64,200.00 | 64,300.00 | 59,700.00 | 61,800.00 | 60,635.62 | 1.48% | 2,219,756 |
| Aug 14, 2025 | 60,800.00 | 61,000.00 | 59,500.00 | 60,900.00 | 59,752.58 | 6.65% | 2,546,295 |
| Aug 13, 2025 | 53,900.00 | 57,100.00 | 53,900.00 | 57,100.00 | 56,024.17 | 6.93% | 2,713,509 |
| Aug 12, 2025 | 54,000.00 | 54,000.00 | 52,500.00 | 53,400.00 | 52,393.89 | -0.37% | 908,941 |
| Aug 11, 2025 | 52,100.00 | 54,300.00 | 52,100.00 | 53,600.00 | 52,590.12 | 3.08% | 1,561,728 |
| Aug 8, 2025 | 52,000.00 | 52,500.00 | 51,500.00 | 52,000.00 | 51,020.26 | - | 711,129 |
| Aug 7, 2025 | 51,500.00 | 52,000.00 | 51,100.00 | 52,000.00 | 51,020.26 | 1.56% | 819,293 |
| Aug 6, 2025 | 50,000.00 | 51,200.00 | 49,800.00 | 51,200.00 | 50,235.34 | 2.81% | 653,346 |
| Aug 5, 2025 | 50,200.00 | 51,000.00 | 49,800.00 | 49,800.00 | 48,861.71 | -0.40% | 1,114,607 |
| Aug 4, 2025 | 50,000.00 | 50,700.00 | 49,950.00 | 50,000.00 | 49,057.95 | - | 666,609 |
| Aug 1, 2025 | 49,500.00 | 50,000.00 | 49,250.00 | 50,000.00 | 49,057.95 | 1.52% | 845,628 |
| Jul 31, 2025 | 50,200.00 | 50,300.00 | 49,050.00 | 49,250.00 | 48,322.08 | -0.61% | 1,133,750 |
| Jul 30, 2025 | 49,200.00 | 50,100.00 | 49,200.00 | 49,550.00 | 48,616.42 | -0.10% | 554,493 |
| Jul 29, 2025 | 52,300.00 | 52,600.00 | 49,600.00 | 49,600.00 | 48,665.48 | -4.98% | 950,888 |
| Jul 28, 2025 | 52,000.00 | 53,100.00 | 51,900.00 | 52,200.00 | 51,216.50 | 0.38% | 751,005 |
| Jul 25, 2025 | 52,300.00 | 52,700.00 | 51,900.00 | 52,000.00 | 51,020.26 | -0.38% | 698,527 |
| Jul 24, 2025 | 52,700.00 | 52,900.00 | 52,000.00 | 52,200.00 | 51,216.50 | -0.38% | 299,087 |
| Jul 23, 2025 | 52,700.00 | 53,200.00 | 52,300.00 | 52,400.00 | 51,412.73 | -0.19% | 367,537 |
| Jul 22, 2025 | 51,700.00 | 52,500.00 | 51,600.00 | 52,500.00 | 51,510.84 | 1.16% | 349,628 |
| Jul 21, 2025 | 52,500.00 | 52,800.00 | 51,700.00 | 51,900.00 | 50,922.15 | -1.14% | 422,702 |
| Jul 18, 2025 | 53,300.00 | 53,400.00 | 52,400.00 | 52,500.00 | 51,510.84 | -1.87% | 594,022 |
| Jul 17, 2025 | 54,400.00 | 54,500.00 | 53,400.00 | 53,500.00 | 52,492.00 | -1.65% | 543,267 |