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
Friday, November 29, 2024 3:35:16 AM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
BaoViet Holdings (BVH : HOSE)
Financials : Life Insurance
44.40 -0.05/-0.11%
3:05:01 PM
Closing price on 5/26/2017
60.00 +1.70/+2.92%
Open 58.40
High 60.90
Low 58.40
Volume 776,220
Split-adjusted Price 49.93

Create Alert at: 42 46 48 ...
BVH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/26/2017 +1.70 / +2.92% 58.40 60.90 58.40 60.00 60.06 49.93 776,220
5/25/2017 +0.80 / +1.39% 57.50 58.70 57.40 58.30 58.04 48.51 543,640
5/24/2017 -0.40 / -0.69% 57.90 58.00 57.20 57.50 57.49 47.85 298,300
5/23/2017 -0.40 / -0.69% 58.00 58.50 57.50 57.90 58.10 48.18 330,680
5/22/2017 +1.00 / +1.75% 57.40 58.80 57.40 58.30 58.03 48.51 498,320
5/19/2017 0.00 / 0.00% 57.10 57.60 57.00 57.30 57.29 47.68 287,870
5/18/2017 -0.20 / -0.35% 57.50 57.60 57.00 57.30 57.27 47.68 184,040
5/17/2017 +0.50 / +0.88% 56.90 57.70 56.80 57.50 57.22 47.85 297,460
5/16/2017 -0.40 / -0.70% 57.30 57.40 56.80 57.00 57.07 47.43 336,850
5/15/2017 -0.20 / -0.35% 58.00 58.10 57.30 57.40 57.56 47.77 212,020
5/12/2017 +0.30 / +0.52% 57.50 58.40 57.30 57.60 57.94 47.93 200,610
5/11/2017 0.00 / 0.00% 57.30 57.70 57.20 57.30 57.37 47.68 152,220
5/10/2017 -0.20 / -0.35% 57.30 57.50 57.20 57.30 57.35 47.68 310,570
5/9/2017 0.00 / 0.00% 57.20 57.60 57.20 57.50 57.40 47.85 215,210
5/8/2017 -0.50 / -0.86% 58.00 58.00 57.50 57.50 57.59 47.85 208,270
5/5/2017 +0.20 / +0.35% 57.80 58.10 57.60 58.00 57.87 48.27 106,640
5/4/2017 -0.70 / -1.20% 58.50 58.60 57.70 57.80 58.23 48.10 189,760
5/3/2017 +1.20 / +2.09% 57.30 58.90 57.30 58.50 58.14 48.68 257,860
4/28/2017 0.00 / 0.00% 57.00 57.30 56.90 57.30 57.09 47.68 253,810
4/27/2017 0.00 / 0.00% 57.30 57.50 57.20 57.30 57.38 47.68 87,540
4/26/2017 0.00 / 0.00% 57.50 57.50 57.00 57.30 57.22 47.68 221,030
4/25/2017 +0.30 / +0.53% 57.00 57.30 56.90 57.30 57.09 47.68 193,290
4/24/2017 -0.30 / -0.52% 57.80 57.80 56.90 57.00 57.13 47.43 151,560
4/21/2017 -0.10 / -0.17% 57.40 57.90 57.20 57.30 57.36 47.68 232,070
4/20/2017 -1.10 / -1.88% 58.50 58.50 57.40 57.40 57.62 47.77 322,070
4/19/2017 +0.10 / +0.17% 57.60 58.50 57.60 58.50 58.21 48.68 128,940
4/18/2017 +0.80 / +1.39% 57.60 58.40 57.00 58.40 57.74 48.60 235,550
4/17/2017 -0.70 / -1.20% 58.10 58.40 57.00 57.60 57.75 47.93 216,280
4/14/2017 -0.60 / -1.02% 58.30 58.80 57.90 58.30 58.20 48.51 236,910
4/13/2017 +0.10 / +0.17% 58.60 59.50 58.50 58.90 58.84 49.01 307,040
BVH News
22/11 BVH: Record date for 2024 EGM
18/11 BVH: Plan for 2024 EGM
18/11 BVH: BOD resolution dated November 14, 2024
14/11 BVH: Record date for the cash dividend payment
11/11 BVH: BOD resolution dated November 08, 2024
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.