Sunday, January 19, 2025 10:25:01 PM - Markets closed
VN-INDEX 1,249.11 +6.75/+0.54%
HNX-INDEX 222.48 +1.64/+0.74%
UPCOM-INDEX 93.11 +0.69/+0.75%
BaoViet Holdings (BVH : HOSE)
Financials : Life Insurance
52.20 +1.00/+1.95%
3:04:59 PM
Closing price on 11/27/2012
27.70 -0.10/-0.36%
Open 27.70
High 28.00
Low 27.70
Volume 97,650
Split-adjusted Price 20.67

Create Alert at: 49 55 58 ...
BVH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/27/2012 -0.10 / -0.36% 27.70 28.00 27.70 27.70 27.70 20.67 97,650
11/26/2012 0.00 / 0.00% 27.80 28.00 27.60 27.80 27.80 20.74 156,030
11/23/2012 +0.10 / +0.36% 27.80 28.50 27.70 27.80 27.80 20.74 378,170
11/22/2012 0.00 / 0.00% 27.50 28.00 27.50 27.70 27.70 20.67 178,640
11/21/2012 -0.10 / -0.36% 27.90 28.00 27.60 27.70 27.70 20.67 124,400
11/20/2012 0.00 / 0.00% 27.80 28.10 27.60 27.80 27.80 20.74 328,630
11/19/2012 -0.20 / -0.71% 28.00 28.30 27.80 27.80 27.80 20.74 173,440
11/16/2012 +0.30 / +1.08% 28.30 28.50 28.00 28.00 28.00 20.89 454,660
11/15/2012 -0.70 / -2.46% 28.60 28.60 27.60 27.70 27.70 20.67 362,580
11/14/2012 -0.10 / -0.35% 28.60 29.10 28.40 28.40 28.40 21.19 111,430
11/13/2012 0.00 / 0.00% 28.30 29.60 28.20 28.50 28.50 21.26 451,610
11/12/2012 -0.10 / -0.35% 28.60 28.80 28.10 28.50 28.50 21.26 350,640
11/9/2012 -0.40 / -1.38% 28.80 29.40 28.60 28.60 28.60 21.34 175,980
11/8/2012 +1.30 / +4.69% 28.70 29.00 28.40 29.00 29.00 21.64 587,060
11/7/2012 +1.30 / +4.92% 26.90 27.70 26.70 27.70 27.70 20.67 419,970
11/6/2012 -0.60 / -2.22% 27.00 27.30 26.10 26.40 26.40 19.70 233,980
11/5/2012 -1.40 / -4.93% 27.10 28.20 27.00 27.00 27.00 20.15 295,680
11/2/2012 -1.40 / -4.70% 28.50 28.70 28.40 28.40 28.40 21.19 232,990
11/1/2012 -0.20 / -0.67% 30.40 30.40 29.80 29.80 29.80 22.23 48,040
10/31/2012 0.00 / 0.00% 30.10 30.30 29.70 30.00 30.00 22.38 147,450
10/30/2012 -0.50 / -1.64% 30.50 30.50 30.00 30.00 30.00 22.38 152,930
10/29/2012 -0.20 / -0.65% 30.30 30.90 30.30 30.50 30.50 22.76 60,190
10/26/2012 +0.40 / +1.32% 30.90 30.90 30.30 30.70 30.70 22.91 99,800
10/25/2012 -0.70 / -2.26% 30.60 30.80 30.30 30.30 30.30 22.61 168,710
10/24/2012 -0.20 / -0.64% 31.30 31.30 30.80 31.00 31.00 23.13 122,040
10/23/2012 +0.10 / +0.32% 31.10 31.60 31.00 31.20 31.20 23.28 212,200
10/22/2012 +0.70 / +2.30% 30.40 31.20 30.10 31.10 31.10 23.20 168,230
10/19/2012 -0.30 / -0.98% 30.70 31.00 29.90 30.40 30.40 22.68 268,650
10/18/2012 +0.10 / +0.33% 30.70 31.30 30.70 30.70 30.70 22.91 183,020
10/17/2012 -0.80 / -2.55% 31.70 31.70 30.60 30.60 30.60 22.83 242,960
BVH News
17/01 BVH: BOD resolution dated January 14, 2025
13/01 BVH: Approving the transaction with related parties in 2025
10/01 BVH: BOD resolution dated January 08, 2025
03/01 BVH: BOD resolution dated December 30, 2024
03/01 BVH: Agreement with Bao Viet Insurance
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,249.11 +6.75/+0.54%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.