Bao Viet Holdings (HOSE:BVH)
Vietnam
· Delayed Price · Currency is VND 71,300
-5,300 (-6.92%)
At close: Mar 9, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71,400.00 | 73,900.00 | 71,300.00 | 71,300.00 | 71,300.00 | -6.92% | 502,377 |
| Mar 6, 2026 | 74,700.00 | 77,400.00 | 74,000.00 | 76,600.00 | 76,600.00 | 0.79% | 980,511 |
| Mar 5, 2026 | 80,100.00 | 81,500.00 | 76,000.00 | 76,000.00 | 76,000.00 | -5.00% | 669,380 |
| Mar 4, 2026 | 81,600.00 | 82,100.00 | 75,900.00 | 80,000.00 | 80,000.00 | -1.96% | 1,458,633 |
| Mar 3, 2026 | 82,000.00 | 84,700.00 | 81,300.00 | 81,600.00 | 81,600.00 | -0.61% | 590,659 |
| Mar 2, 2026 | 79,700.00 | 85,000.00 | 79,500.00 | 82,100.00 | 82,100.00 | 1.23% | 799,730 |
| Feb 27, 2026 | 83,900.00 | 84,200.00 | 80,000.00 | 81,100.00 | 81,100.00 | -3.45% | 976,926 |
| Feb 26, 2026 | 85,100.00 | 85,500.00 | 81,900.00 | 84,000.00 | 84,000.00 | -2.33% | 614,534 |
| Feb 25, 2026 | 84,400.00 | 87,400.00 | 79,500.00 | 86,000.00 | 86,000.00 | 2.38% | 1,184,494 |
| Feb 24, 2026 | 83,600.00 | 84,000.00 | 82,000.00 | 84,000.00 | 84,000.00 | 3.32% | 722,600 |
| Feb 23, 2026 | 77,000.00 | 81,300.00 | 76,800.00 | 81,300.00 | 81,300.00 | 6.97% | 837,545 |
| Feb 13, 2026 | 77,100.00 | 77,100.00 | 74,000.00 | 76,000.00 | 76,000.00 | -0.78% | 647,157 |
| Feb 12, 2026 | 79,000.00 | 79,300.00 | 76,300.00 | 76,600.00 | 76,600.00 | -2.17% | 394,963 |
| Feb 11, 2026 | 75,000.00 | 80,000.00 | 73,500.00 | 78,300.00 | 78,300.00 | 4.54% | 1,021,569 |
| Feb 10, 2026 | 77,800.00 | 79,200.00 | 72,000.00 | 74,900.00 | 74,900.00 | -2.09% | 1,153,479 |
| Feb 9, 2026 | 77,900.00 | 79,000.00 | 76,000.00 | 76,500.00 | 76,500.00 | -1.92% | 526,179 |
| Feb 6, 2026 | 77,500.00 | 82,000.00 | 75,200.00 | 78,000.00 | 78,000.00 | -1.89% | 1,733,264 |
| Feb 5, 2026 | 81,400.00 | 82,700.00 | 79,100.00 | 79,500.00 | 79,500.00 | -3.05% | 976,065 |
| Feb 4, 2026 | 79,900.00 | 84,500.00 | 79,000.00 | 82,000.00 | 82,000.00 | 2.76% | 1,947,054 |
| Feb 3, 2026 | 75,000.00 | 79,800.00 | 73,000.00 | 79,800.00 | 79,800.00 | 6.97% | 1,989,668 |
| Feb 2, 2026 | 69,800.00 | 74,600.00 | 69,800.00 | 74,600.00 | 74,600.00 | 6.88% | 1,686,278 |
| Jan 30, 2026 | 69,300.00 | 71,000.00 | 68,500.00 | 69,800.00 | 69,800.00 | 1.01% | 708,549 |
| Jan 29, 2026 | 68,800.00 | 69,300.00 | 66,600.00 | 69,100.00 | 69,100.00 | 0.44% | 749,583 |
| Jan 28, 2026 | 70,200.00 | 70,400.00 | 67,400.00 | 68,800.00 | 68,800.00 | -0.29% | 965,691 |
| Jan 27, 2026 | 68,300.00 | 70,800.00 | 66,900.00 | 69,000.00 | 69,000.00 | 1.77% | 1,370,504 |
| Jan 26, 2026 | 71,100.00 | 71,100.00 | 67,600.00 | 67,800.00 | 67,800.00 | -6.61% | 1,940,405 |
| Jan 23, 2026 | 75,200.00 | 75,200.00 | 72,100.00 | 72,600.00 | 72,600.00 | -4.47% | 1,250,218 |
| Jan 22, 2026 | 74,800.00 | 78,500.00 | 73,000.00 | 76,000.00 | 76,000.00 | 2.84% | 1,647,086 |
| Jan 21, 2026 | 71,300.00 | 75,400.00 | 71,300.00 | 73,900.00 | 73,900.00 | 1.23% | 1,274,047 |
| Jan 20, 2026 | 72,000.00 | 75,900.00 | 70,800.00 | 73,000.00 | 73,000.00 | 2.38% | 1,700,449 |
| Jan 19, 2026 | 73,700.00 | 73,700.00 | 70,200.00 | 71,300.00 | 71,300.00 | -3.26% | 1,371,408 |
| Jan 16, 2026 | 78,000.00 | 78,000.00 | 73,500.00 | 73,700.00 | 73,700.00 | 0.68% | 2,963,978 |
| Jan 15, 2026 | 68,700.00 | 73,200.00 | 67,300.00 | 73,200.00 | 73,200.00 | 6.86% | 2,114,466 |
| Jan 14, 2026 | 68,600.00 | 72,000.00 | 67,200.00 | 68,500.00 | 68,500.00 | 0.88% | 2,488,767 |
| Jan 13, 2026 | 65,100.00 | 68,000.00 | 64,800.00 | 67,900.00 | 67,900.00 | 2.88% | 1,211,896 |
| Jan 12, 2026 | 67,900.00 | 70,000.00 | 64,100.00 | 66,000.00 | 66,000.00 | -2.22% | 1,806,927 |
| Jan 9, 2026 | 69,000.00 | 69,400.00 | 66,600.00 | 67,500.00 | 67,500.00 | 1.96% | 1,865,201 |
| Jan 8, 2026 | 70,000.00 | 70,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | 1.07% | 3,024,709 |
| Jan 7, 2026 | 63,000.00 | 65,500.00 | 63,000.00 | 65,500.00 | 65,500.00 | 6.85% | 1,795,658 |
| Jan 6, 2026 | 57,300.00 | 61,300.00 | 57,300.00 | 61,300.00 | 61,300.00 | 6.98% | 922,850 |
| Jan 5, 2026 | 56,900.00 | 59,000.00 | 56,200.00 | 57,300.00 | 57,300.00 | 0.88% | 602,164 |
| Dec 31, 2025 | 59,100.00 | 59,500.00 | 56,800.00 | 56,800.00 | 56,800.00 | -4.38% | 612,757 |
| Dec 30, 2025 | 60,000.00 | 60,000.00 | 58,200.00 | 59,400.00 | 59,400.00 | -0.67% | 453,403 |
| Dec 29, 2025 | 55,900.00 | 59,800.00 | 55,500.00 | 59,800.00 | 59,800.00 | 6.98% | 1,309,486 |
| Dec 26, 2025 | 54,500.00 | 55,900.00 | 52,800.00 | 55,900.00 | 55,900.00 | 1.08% | 715,676 |
| Dec 25, 2025 | 56,000.00 | 56,000.00 | 54,600.00 | 55,300.00 | 55,300.00 | -1.25% | 380,780 |
| Dec 24, 2025 | 56,000.00 | 56,000.00 | 54,500.00 | 56,000.00 | 56,000.00 | - | 443,724 |
| Dec 23, 2025 | 55,900.00 | 57,100.00 | 54,800.00 | 56,000.00 | 56,000.00 | - | 585,427 |
| Dec 22, 2025 | 54,000.00 | 56,000.00 | 53,700.00 | 56,000.00 | 56,000.00 | 3.70% | 828,592 |
| Dec 19, 2025 | 53,400.00 | 54,100.00 | 52,300.00 | 54,000.00 | 54,000.00 | 1.12% | 340,173 |
| Dec 18, 2025 | 53,500.00 | 54,200.00 | 53,200.00 | 53,400.00 | 53,400.00 | - | 292,312 |
| Dec 17, 2025 | 53,200.00 | 54,400.00 | 53,000.00 | 53,400.00 | 53,400.00 | - | 347,600 |
| Dec 16, 2025 | 52,600.00 | 53,600.00 | 51,000.00 | 53,400.00 | 53,400.00 | 1.33% | 446,971 |
| Dec 15, 2025 | 51,900.00 | 53,000.00 | 51,600.00 | 52,700.00 | 52,700.00 | 1.35% | 304,434 |
| Dec 12, 2025 | 54,600.00 | 54,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | -4.76% | 578,695 |
| Dec 11, 2025 | 54,200.00 | 55,300.00 | 53,400.00 | 54,600.00 | 54,600.00 | 0.55% | 501,787 |
| Dec 10, 2025 | 55,400.00 | 55,400.00 | 53,100.00 | 54,300.00 | 54,300.00 | -1.27% | 553,503 |
| Dec 9, 2025 | 56,500.00 | 57,000.00 | 54,200.00 | 55,000.00 | 55,000.00 | -1.08% | 856,478 |
| Dec 8, 2025 | 52,000.00 | 55,600.00 | 52,000.00 | 55,600.00 | 55,600.00 | 6.92% | 1,284,191 |
| 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 |