Thursday, December 5, 2024 11:08:10 AM - Markets open
VN-INDEX 1,244.98 +4.57/+0.37%
HNX-INDEX 224.94 +0.32/+0.14%
UPCOM-INDEX 92.28 -0.16/-0.17%
BaoViet Holdings (BVH : HOSE)
Financials : Life Insurance
52.10 +0.10/+0.19%
11:05:00 AM
Closing price on 9/11/2024
43.10 -0.20/-0.46%
Open 43.00
High 43.35
Low 42.90
Volume 351,100
Split-adjusted Price 42.11

Create Alert at: 49 55 58 ...
BVH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/11/2024 -0.20 / -0.46% 43.00 43.35 42.90 43.10 43.09 42.11 351,100
9/10/2024 -0.70 / -1.59% 44.00 44.00 43.10 43.30 43.36 42.31 1,194,600
9/9/2024 -0.80 / -1.79% 44.65 44.70 43.80 44.00 44.15 42.99 694,600
9/6/2024 +0.10 / +0.22% 44.80 45.40 44.60 44.80 44.85 43.77 541,100
9/5/2024 0.00 / 0.00% 44.70 44.85 44.50 44.70 44.68 43.68 489,600
9/4/2024 -0.80 / -1.76% 45.00 45.00 44.60 44.70 44.79 43.68 545,800
8/30/2024 +0.15 / +0.33% 45.35 45.50 44.90 45.50 45.18 44.46 257,300
8/29/2024 +0.15 / +0.33% 45.00 45.70 45.00 45.35 45.28 44.31 357,100
8/28/2024 -0.40 / -0.88% 45.30 45.50 45.05 45.20 45.22 44.16 330,300
8/27/2024 -0.20 / -0.44% 45.80 45.80 45.00 45.60 45.31 44.56 587,800
8/26/2024 -0.50 / -1.08% 46.30 46.40 45.65 45.80 45.93 44.75 518,600
8/23/2024 +1.50 / +3.35% 44.80 46.35 44.55 46.30 45.68 45.24 1,830,500
8/22/2024 +0.10 / +0.22% 44.60 45.25 44.20 44.80 44.68 43.77 891,500
8/21/2024 +0.20 / +0.45% 44.50 45.20 44.30 44.70 44.60 43.68 441,600
8/20/2024 0.00 / 0.00% 44.50 44.90 44.05 44.50 44.44 43.48 1,079,800
8/19/2024 +0.55 / +1.25% 43.95 44.65 43.50 44.50 44.17 43.48 921,600
8/16/2024 +1.20 / +2.81% 43.20 44.00 42.75 43.95 43.60 42.94 835,600
8/15/2024 -0.55 / -1.27% 43.30 43.40 42.70 42.75 42.86 41.77 285,800
8/14/2024 +0.50 / +1.17% 42.85 43.30 42.70 43.30 42.97 42.31 495,500
8/13/2024 -0.50 / -1.15% 43.15 43.60 42.60 42.80 42.95 41.82 532,200
8/12/2024 0.00 / 0.00% 43.30 43.30 42.80 43.30 43.09 42.31 308,100
8/9/2024 +0.70 / +1.64% 42.65 43.30 42.15 43.30 42.83 42.31 463,500
8/8/2024 +0.30 / +0.71% 42.05 42.95 42.05 42.60 42.63 41.62 427,000
8/7/2024 -0.05 / -0.12% 42.40 42.60 41.95 42.30 42.26 41.33 308,200
8/6/2024 +0.45 / +1.07% 42.85 42.85 41.50 42.35 42.06 41.38 541,300
8/5/2024 -1.60 / -3.68% 43.00 43.15 41.55 41.90 42.44 40.94 990,500
8/2/2024 +0.70 / +1.64% 42.25 43.50 42.25 43.50 42.62 42.50 635,300
8/1/2024 -0.80 / -1.83% 43.90 44.35 42.70 42.80 43.52 41.82 627,000
7/31/2024 +0.60 / +1.40% 43.00 44.10 42.95 43.60 43.52 42.60 635,800
7/30/2024 -0.35 / -0.81% 43.20 43.20 42.80 43.00 42.94 42.01 427,200
BVH News
04/12 BVH: Change in personnel
03/12 BVH: Report on the list of shareholders
22/11 BVH: Record date for 2024 EGM
18/11 BVH: Plan for 2024 EGM
18/11 BVH: BOD resolution dated November 14, 2024
Market Update
Last updated at 11:05:00 AM
VN-INDEX 1,244.98 +4.57/+0.37%
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.