Monday, July 15, 2024 12:17:48 PM - Markets open
VN-INDEX 1,284.28 +3.53/+0.28%
HNX-INDEX 245.37 +0.35/+0.14%
UPCOM-INDEX 98.12 -0.02/-0.02%
BaoViet Holdings (BVH : HOSE)
Financials : Life Insurance
46.05 +0.55/+1.21%
12:15:00 PM
Closing price on 5/29/2024
45.60 -1.40/-2.98%
Open 47.20
High 47.20
Low 45.50
Volume 1,257,800
Split-adjusted Price 45.60

Create Alert at: 44 48 50 ...
BVH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/29/2024 -1.40 / -2.98% 47.20 47.20 45.50 45.60 46.19 45.60 1,257,800
5/28/2024 +0.60 / +1.29% 46.45 47.35 45.85 47.00 46.58 47.00 1,528,300
5/27/2024 +1.80 / +4.04% 44.60 46.90 44.60 46.40 45.86 46.40 2,540,600
5/24/2024 0.00 / 0.00% 45.00 46.00 43.75 44.60 44.74 44.60 1,772,000
5/23/2024 +2.90 / +6.95% 41.60 44.60 41.55 44.60 43.68 44.60 2,686,300
5/22/2024 -0.45 / -1.07% 42.30 42.40 41.60 41.70 41.91 41.70 482,800
5/21/2024 -0.20 / -0.47% 42.40 42.90 41.75 42.15 42.31 42.15 658,000
5/20/2024 +1.50 / +3.67% 41.50 42.65 40.95 42.35 41.95 42.35 1,061,000
5/17/2024 +0.05 / +0.12% 40.80 40.90 40.55 40.85 40.73 40.85 286,900
5/16/2024 +0.25 / +0.62% 41.00 41.00 40.65 40.80 40.77 40.80 193,900
5/15/2024 +0.15 / +0.37% 40.35 40.70 40.35 40.55 40.51 40.55 185,400
5/14/2024 -0.05 / -0.12% 40.45 40.75 40.10 40.40 40.43 40.40 162,600
5/13/2024 -0.25 / -0.61% 40.70 41.20 40.45 40.45 40.63 40.45 145,900
5/10/2024 -0.25 / -0.61% 40.90 41.50 40.55 40.70 40.85 40.70 244,000
5/9/2024 -0.15 / -0.36% 41.30 41.50 40.60 40.95 41.09 40.95 235,600
5/8/2024 -0.30 / -0.72% 40.95 41.55 40.80 41.10 41.11 41.10 332,400
5/7/2024 +0.85 / +2.10% 40.55 41.55 40.55 41.40 40.99 41.40 596,900
5/6/2024 +0.55 / +1.38% 40.05 40.55 40.00 40.55 40.36 40.55 266,300
5/3/2024 -0.10 / -0.25% 40.10 40.70 39.95 40.00 40.19 40.00 297,400
5/2/2024 +0.65 / +1.65% 39.45 40.50 39.45 40.10 39.94 40.10 359,200
4/26/2024 +0.15 / +0.38% 39.20 39.45 38.90 39.45 39.19 39.45 354,900
4/25/2024 -0.30 / -0.76% 39.45 39.70 39.20 39.30 39.28 39.30 184,300
4/24/2024 +0.35 / +0.89% 39.25 39.65 39.05 39.60 39.43 39.60 239,800
4/23/2024 -0.35 / -0.88% 39.60 39.60 38.90 39.25 39.18 39.25 235,900
4/22/2024 +1.10 / +2.86% 39.50 40.05 38.55 39.60 39.60 39.60 446,700
4/19/2024 -0.10 / -0.26% 38.60 38.95 38.20 38.50 38.57 38.50 606,400
4/17/2024 -0.75 / -1.91% 39.45 40.00 38.55 38.60 39.06 38.60 779,300
4/16/2024 -0.35 / -0.88% 39.90 40.00 39.20 39.35 39.54 39.35 618,000
4/15/2024 -2.20 / -5.25% 41.80 41.80 39.50 39.70 40.73 39.70 405,000
4/12/2024 +0.45 / +1.09% 41.80 41.90 41.30 41.90 41.68 41.90 132,400
BVH News
01/08 BVH: CBTT giao dịch với người có liên quan và thông tin người nội bộ
02/07 BVH: Resolution on the AGM 2024
21/06 BVH: BOD resolution dated June 18, 2024
07/06 BVH: Holding 2024 AGM
07/06 BVH: Approval for holding 2024 AGM
Market Update
Last updated at 12:14:59 PM
VN-INDEX 1,284.28 +3.53/+0.28%
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.