Monday, June 2, 2025 11:01:16 AM - Markets open
VN-INDEX 1,327.66 -4.94/-0.37%
HNX-INDEX 225.07 +1.85/+0.83%
UPCOM-INDEX 98.25 -0.24/-0.24%
Bao Viet Securities Joint Stock Company (BVS : HNX)
Financials : Securities Company
32.70 +1.00/+3.15%
10:59:45 AM
Closing price on 8/5/2013
10.00 -0.20/-1.96%
Open 10.20
High 10.20
Low 10.00
Volume 70,900
Split-adjusted Price 7.15

Create Alert at: 30 34 36 ...
BVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/5/2013 -0.20 / -1.96% 10.20 10.20 10.00 10.00 10.10 7.15 70,900
8/2/2013 +0.20 / +2.00% 10.20 10.30 10.10 10.20 10.17 7.30 180,100
8/1/2013 0.00 / 0.00% 9.80 10.10 9.80 10.00 10.05 7.15 178,000
7/31/2013 -0.20 / -1.96% 10.20 10.20 10.00 10.00 10.03 7.15 174,076
7/30/2013 +0.10 / +0.99% 10.00 10.20 10.00 10.20 10.12 7.30 53,908
7/29/2013 -0.20 / -1.94% 10.40 10.40 10.00 10.10 10.15 7.23 193,804
7/26/2013 0.00 / 0.00% 10.30 10.40 10.20 10.30 10.29 7.37 315,484
7/25/2013 -0.20 / -1.90% 10.60 10.60 10.30 10.30 10.45 7.37 304,400
7/24/2013 -0.30 / -2.78% 9.80 10.80 9.80 10.50 10.60 7.51 402,060
7/23/2013 -0.10 / -0.92% 10.90 10.90 10.80 10.80 10.84 7.73 256,400
7/22/2013 -0.10 / -0.91% 11.00 11.10 10.90 10.90 10.96 7.80 190,000
7/19/2013 -0.10 / -0.90% 11.10 11.10 11.00 11.00 11.04 7.87 80,900
7/18/2013 -0.10 / -0.89% 11.10 11.20 11.00 11.10 11.09 7.94 226,200
7/17/2013 -0.20 / -1.75% 11.30 11.30 11.10 11.20 11.21 8.01 257,600
7/16/2013 +0.20 / +1.79% 11.20 11.40 11.10 11.40 11.22 8.15 295,100
7/15/2013 -0.20 / -1.75% 11.40 11.40 11.20 11.20 11.24 8.01 174,200
7/12/2013 +0.30 / +2.70% 11.10 11.40 11.10 11.40 11.25 8.15 255,500
7/11/2013 -0.10 / -0.89% 11.00 11.20 11.00 11.10 11.04 7.94 140,300
7/10/2013 0.00 / 0.00% 11.20 11.30 11.10 11.20 11.16 8.01 176,300
7/9/2013 +0.20 / +1.82% 11.00 11.20 10.90 11.20 11.07 8.01 98,400
7/8/2013 0.00 / 0.00% 11.00 11.10 11.00 11.00 11.03 7.87 317,860
7/5/2013 -0.20 / -1.79% 11.10 11.20 10.90 11.00 11.02 7.87 247,500
7/4/2013 0.00 / 0.00% 11.00 11.30 11.00 11.20 11.16 8.01 341,300
7/3/2013 -0.10 / -0.88% 11.30 11.30 11.10 11.20 11.21 8.01 178,600
7/2/2013 +0.10 / +0.89% 11.10 11.40 11.10 11.30 11.22 8.08 176,800
7/1/2013 0.00 / 0.00% 11.20 11.20 11.00 11.20 11.12 8.01 123,200
6/28/2013 -0.10 / -0.88% 11.40 11.50 11.20 11.20 11.37 8.01 280,300
6/27/2013 +0.10 / +0.89% 11.30 11.40 11.10 11.30 11.25 8.08 220,500
6/26/2013 +0.10 / +0.90% 11.20 11.20 11.00 11.20 11.09 8.01 293,300
6/25/2013 -0.50 / -4.31% 11.60 11.60 10.90 11.10 11.14 7.94 773,300
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  103,000 8.90 -1.11%
ABW  40,800 7.90 0.00%
AGR  378,300 14.70 1.73%
APG  175,900 12.00 -0.83%
APS  219,600 5.90 1.72%
ART  0 1.30 0.00%
Market Update
Last updated at 11:00:00 AM
VN-INDEX 1,327.66 -4.94/-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.