Bao Viet Holdings (HOSE:BVH)
Vietnam
· Delayed Price · Currency is VND 71,000
-800 (-1.11%)
At close: Apr 28, 2026
Bao Viet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71,800.00 | 72,000.00 | 69,500.00 | 71,000.00 | 71,000.00 | -1.11% | 590,679 |
| Apr 24, 2026 | 71,200.00 | 72,600.00 | 70,800.00 | 71,800.00 | 71,800.00 | 1.13% | 493,063 |
| Apr 23, 2026 | 70,800.00 | 71,500.00 | 67,300.00 | 71,000.00 | 71,000.00 | 0.28% | 1,022,232 |
| Apr 22, 2026 | 71,200.00 | 72,300.00 | 70,600.00 | 70,800.00 | 70,800.00 | -0.56% | 437,293 |
| Apr 21, 2026 | 72,700.00 | 72,900.00 | 71,200.00 | 71,200.00 | 71,200.00 | -1.52% | 370,056 |
| Apr 20, 2026 | 72,900.00 | 73,900.00 | 71,900.00 | 72,300.00 | 72,300.00 | -0.41% | 451,149 |
| Apr 17, 2026 | 73,900.00 | 74,100.00 | 72,400.00 | 72,600.00 | 72,600.00 | -1.22% | 496,439 |
| Apr 16, 2026 | 73,500.00 | 74,300.00 | 70,900.00 | 73,500.00 | 73,500.00 | -0.68% | 1,735,875 |
| Apr 15, 2026 | 76,000.00 | 76,400.00 | 73,900.00 | 74,000.00 | 74,000.00 | -1.60% | 583,558 |
| Apr 14, 2026 | 75,600.00 | 77,100.00 | 75,100.00 | 75,200.00 | 75,200.00 | 0.13% | 390,923 |
| Apr 13, 2026 | 77,300.00 | 77,300.00 | 75,100.00 | 75,100.00 | 75,100.00 | -1.70% | 544,209 |
| Apr 10, 2026 | 78,500.00 | 80,200.00 | 75,300.00 | 76,400.00 | 76,400.00 | -4.26% | 1,601,564 |
| Apr 9, 2026 | 82,600.00 | 83,000.00 | 79,500.00 | 79,800.00 | 79,800.00 | -4.43% | 577,248 |
| Apr 8, 2026 | 81,500.00 | 83,500.00 | 79,700.00 | 83,500.00 | 83,500.00 | 4.51% | 508,516 |
| Apr 7, 2026 | 81,000.00 | 81,900.00 | 77,800.00 | 79,900.00 | 79,900.00 | -1.60% | 621,766 |
| Apr 6, 2026 | 85,000.00 | 85,100.00 | 81,200.00 | 81,200.00 | 81,200.00 | -4.47% | 349,382 |
| Apr 3, 2026 | 83,500.00 | 85,300.00 | 78,000.00 | 85,000.00 | 85,000.00 | 3.03% | 865,986 |
| Apr 2, 2026 | 83,800.00 | 88,500.00 | 81,500.00 | 82,500.00 | 82,500.00 | -1.55% | 1,412,273 |
| Apr 1, 2026 | 84,800.00 | 84,800.00 | 81,900.00 | 83,800.00 | 83,800.00 | 1.58% | 392,175 |
| Mar 31, 2026 | 84,000.00 | 85,000.00 | 81,700.00 | 82,500.00 | 82,500.00 | -2.37% | 460,925 |
| Mar 30, 2026 | 81,800.00 | 86,500.00 | 81,400.00 | 84,500.00 | 84,500.00 | 0.60% | 764,846 |
| Mar 27, 2026 | 81,500.00 | 84,000.00 | 81,000.00 | 84,000.00 | 84,000.00 | 3.07% | 440,098 |
| Mar 26, 2026 | 85,700.00 | 85,700.00 | 81,500.00 | 81,500.00 | 81,500.00 | -5.12% | 804,839 |
| Mar 25, 2026 | 81,000.00 | 85,900.00 | 80,600.00 | 85,900.00 | 85,900.00 | 6.97% | 1,538,383 |
| Mar 24, 2026 | 76,500.00 | 80,300.00 | 75,400.00 | 80,300.00 | 80,300.00 | 6.92% | 1,677,405 |
| Mar 23, 2026 | 75,800.00 | 76,500.00 | 72,600.00 | 75,100.00 | 75,100.00 | -1.18% | 453,700 |
| Mar 20, 2026 | 73,900.00 | 77,600.00 | 73,900.00 | 76,000.00 | 76,000.00 | 2.15% | 909,460 |
| Mar 19, 2026 | 73,700.00 | 75,500.00 | 73,200.00 | 74,400.00 | 74,400.00 | -1.06% | 467,333 |
| Mar 18, 2026 | 76,700.00 | 76,700.00 | 72,400.00 | 75,200.00 | 75,200.00 | -0.66% | 490,695 |
| Mar 17, 2026 | 72,900.00 | 75,700.00 | 72,900.00 | 75,700.00 | 75,700.00 | 5.14% | 555,606 |
| Mar 16, 2026 | 73,400.00 | 74,400.00 | 71,900.00 | 72,000.00 | 72,000.00 | -0.96% | 320,467 |
| Mar 13, 2026 | 72,400.00 | 74,400.00 | 71,300.00 | 72,700.00 | 72,700.00 | 0.55% | 556,248 |
| Mar 12, 2026 | 74,400.00 | 78,000.00 | 72,300.00 | 72,300.00 | 72,300.00 | -2.95% | 789,516 |
| Mar 11, 2026 | 71,000.00 | 75,500.00 | 70,500.00 | 74,500.00 | 74,500.00 | 4.49% | 600,241 |
| Mar 10, 2026 | 73,800.00 | 74,700.00 | 70,900.00 | 71,300.00 | 71,300.00 | - | 1,030,699 |
| 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 |