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
Tuesday, July 29, 2025 11:12:42 AM - Markets open
VN-INDEX 1,538.19 -19.23/-1.23%
HNX-INDEX 264.96 +1.17/+0.44%
UPCOM-INDEX 106.59 -0.35/-0.33%
Bao Viet Securities Joint Stock Company (BVS : HNX)
Financials : Securities Company
42.20 +0.30/+0.72%
11:10:01 AM
Closing price on 8/17/2007
360.20 -25.30/-6.56%
Open 380.00
High 380.00
Low 360.20
Volume 12,900
Split-adjusted Price 58.69

Create Alert at: 40 44 46 ...
BVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/17/2007 -25.30 / -6.56% 380.00 380.00 360.20 360.20 360.20 58.69 12,900
8/16/2007 -8.50 / -2.16% 391.00 395.00 385.50 385.50 385.50 62.81 4,700
8/15/2007 -6.00 / -1.50% 395.00 395.50 392.50 394.00 394.00 64.20 9,000
8/14/2007 -3.90 / -0.97% 400.00 400.00 400.00 400.00 400.00 65.17 3,000
8/13/2007 -1.10 / -0.27% 406.00 406.00 400.00 403.90 403.90 65.81 20,300
8/10/2007 -13.00 / -3.11% 410.00 419.80 400.00 405.00 405.00 65.99 35,700
8/9/2007 -1.80 / -0.43% 400.00 421.00 400.00 418.00 418.00 68.11 11,900
8/8/2007 -0.20 / -0.05% 420.00 420.00 418.00 419.80 419.80 68.40 7,600
8/7/2007 +5.00 / +1.20% 411.00 420.00 411.00 420.00 420.00 68.43 28,600
8/6/2007 0.00 / 0.00% 415.00 419.00 412.00 415.00 415.00 67.62 29,000
8/3/2007 -2.00 / -0.48% 415.00 415.00 415.00 415.00 415.00 67.62 200
8/2/2007 +7.00 / +1.71% 410.00 417.00 405.00 417.00 417.00 67.94 21,800
8/1/2007 0.00 / 0.00% 410.00 411.70 410.00 410.00 410.00 66.80 5,800
7/31/2007 0.00 / 0.00% 409.90 412.00 405.00 410.00 410.00 66.80 43,200
7/30/2007 -1.00 / -0.24% 409.90 411.00 407.00 410.00 410.00 66.80 24,400
7/27/2007 +1.00 / +0.24% 411.00 411.00 409.90 411.00 411.00 66.97 2,200
7/26/2007 -7.00 / -1.68% 414.00 416.00 410.00 410.00 410.00 66.80 3,100
7/25/2007 +2.00 / +0.48% 414.90 419.00 414.80 417.00 417.00 67.94 15,000
7/24/2007 -1.00 / -0.24% 414.90 415.00 413.00 415.00 415.00 67.62 1,700
7/23/2007 0.00 / 0.00% 415.70 417.00 415.00 416.00 416.00 67.78 13,700
7/20/2007 0.00 / 0.00% 416.10 418.00 416.00 416.00 416.00 67.78 2,500
7/19/2007 0.00 / 0.00% 416.10 419.00 416.00 416.00 416.00 67.78 4,100
7/18/2007 -4.00 / -0.95% 416.10 423.00 411.00 416.00 416.00 67.78 4,200
7/17/2007 -3.00 / -0.71% 423.70 425.00 420.00 420.00 420.00 68.43 12,500
7/16/2007 -2.00 / -0.47% 423.80 425.00 416.00 423.00 423.00 68.92 19,100
7/13/2007 0.00 / 0.00% 423.90 425.00 421.00 425.00 425.00 69.25 1,200
7/12/2007 -1.00 / -0.23% 423.90 425.00 421.00 425.00 425.00 69.25 2,400
7/11/2007 -1.00 / -0.23% 426.50 430.00 420.00 426.00 426.00 69.41 3,900
7/10/2007 +7.00 / +1.67% 420.00 428.00 420.00 427.00 427.00 69.57 26,100
7/9/2007 +5.10 / +1.23% 416.00 421.00 416.00 420.00 420.00 68.43 23,400
BVS News
20/10 BVS: Financial Statement Quarter 3/2020
07/10 BVS: Notice of record date for Dividend payment in cash
01/10 BVS: Board Resolution
19/08 BVS: Reviewed financial statement 2020
04/08 BVS: Corporate Governance Report (first 06 months)
Related Companies
Volume Price Change
AAS  1,983,900 10.50 -4.55%
ABW  717,200 10.40 0.00%
AGR  3,490,300 18.40 1.94%
APG  1,523,200 12.25 -2.78%
APS  4,170,800 11.50 6.48%
ART  0 1.30 0.00%
Market Update
Last updated at 11:10:00 AM
VN-INDEX 1,538.19 -19.23/-1.23%
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.