Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Saturday, January 18, 2025 9:47:15 AM - 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 2/27/2014
46.60 -0.80/-1.69%
Open 47.40
High 48.50
Low 46.60
Volume 660,790
Split-adjusted Price 35.81

Create Alert at: 49 55 58 ...
BVH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/27/2014 -0.80 / -1.69% 47.40 48.50 46.60 46.60 46.60 35.81 660,790
2/26/2014 +0.20 / +0.42% 47.60 47.70 46.80 47.40 47.40 36.43 308,640
2/25/2014 +0.90 / +1.94% 46.30 47.30 46.00 47.20 47.20 36.27 520,350
2/24/2014 +0.30 / +0.65% 45.60 46.50 45.40 46.30 46.30 35.58 223,550
2/21/2014 -0.10 / -0.22% 46.00 47.00 45.40 46.00 46.00 35.35 287,430
2/20/2014 -2.00 / -4.16% 48.00 48.20 44.80 46.10 46.10 35.43 663,780
2/19/2014 +0.30 / +0.63% 48.40 48.50 47.60 48.10 48.10 36.96 512,560
2/18/2014 +0.30 / +0.63% 47.00 48.30 47.00 47.80 47.80 36.73 292,890
2/17/2014 -0.30 / -0.63% 47.50 47.70 46.90 47.50 47.50 36.50 485,480
2/14/2014 -0.30 / -0.62% 48.10 48.50 47.60 47.80 47.80 36.73 379,390
2/13/2014 -0.10 / -0.21% 49.00 49.30 47.90 48.10 48.10 36.96 459,580
2/12/2014 +2.30 / +5.01% 45.90 48.50 45.90 48.20 48.20 37.04 875,470
2/11/2014 -0.40 / -0.86% 47.00 47.00 45.70 45.90 45.90 35.27 642,530
2/10/2014 0.00 / 0.00% 46.70 46.70 45.50 46.30 46.30 35.58 483,650
2/7/2014 -1.60 / -3.34% 48.40 48.40 45.60 46.30 46.30 35.58 397,570
2/6/2014 +1.40 / +3.01% 46.50 47.90 46.00 47.90 47.90 36.81 808,170
1/27/2014 +0.50 / +1.09% 46.00 46.80 45.70 46.50 46.50 35.74 407,950
1/24/2014 0.00 / 0.00% 46.50 47.20 45.30 46.00 46.00 35.35 738,470
1/23/2014 -2.00 / -4.17% 47.50 48.00 46.00 46.00 46.00 35.35 861,960
1/22/2014 +0.80 / +1.69% 46.80 49.60 46.50 48.00 48.00 36.89 2,055,000
1/21/2014 +3.00 / +6.79% 46.80 47.20 45.10 47.20 47.20 36.27 1,814,730
1/20/2014 +2.80 / +6.76% 44.00 44.20 43.80 44.20 44.20 33.97 747,920
1/17/2014 +2.70 / +6.98% 39.50 41.40 39.50 41.40 41.40 31.82 2,071,220
1/16/2014 -0.10 / -0.26% 38.80 39.00 38.50 38.70 38.70 29.74 330,270
1/15/2014 0.00 / 0.00% 38.80 39.00 38.70 38.80 38.80 29.82 312,780
1/14/2014 +0.10 / +0.26% 38.90 39.20 38.80 38.80 38.80 29.82 186,640
1/13/2014 -0.40 / -1.02% 39.20 39.20 38.70 38.70 38.70 29.74 125,420
1/10/2014 +0.30 / +0.77% 38.90 39.50 38.90 39.10 39.10 30.05 551,860
1/9/2014 +0.40 / +1.04% 38.40 38.80 38.20 38.80 38.80 29.82 420,190
1/8/2014 0.00 / 0.00% 38.40 38.60 38.30 38.40 38.40 29.51 149,880
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.