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
Wednesday, May 20, 2026 11:10:45 PM - Markets open
VN-INDEX 1,913.23 +0.30/+0.02%
HNX-INDEX 261.33 +1.83/+0.71%
UPCOM-INDEX 125.20 -0.99/-0.78%
BaoViet Holdings (BVH : HOSE)
Financials : Life Insurance
70.50 -0.50/-0.70%
3:10:03 PM
Closing price on 6/12/2017
57.20 -0.60/-1.04%
Open 57.80
High 58.00
Low 57.10
Volume 249,260
Split-adjusted Price 46.70

Create Alert at: 66 74 78 ...
BVH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/12/2017 -0.60 / -1.04% 57.80 58.00 57.10 57.20 57.37 46.70 249,260
6/9/2017 -0.20 / -0.34% 58.10 58.10 57.60 57.80 57.79 47.19 343,170
6/8/2017 -0.30 / -0.51% 58.30 58.30 57.70 58.00 57.96 47.36 360,020
6/7/2017 +0.20 / +0.34% 58.50 58.60 57.80 58.30 58.22 47.60 241,510
6/6/2017 +0.10 / +0.17% 57.70 58.20 57.50 58.10 57.93 47.44 184,850
6/5/2017 0.00 / 0.00% 57.50 58.20 57.50 58.00 57.95 47.36 264,830
6/2/2017 -0.20 / -0.34% 58.40 58.40 57.50 58.00 57.64 47.36 175,430
6/1/2017 +0.60 / +1.04% 57.30 58.50 57.30 58.20 57.90 47.52 133,770
5/31/2017 -0.40 / -0.69% 57.60 58.40 57.40 57.60 57.67 47.03 369,500
5/30/2017 -1.50 / -2.52% 59.20 59.40 58.00 58.00 58.48 47.36 504,320
5/29/2017 -0.50 / -0.83% 60.30 60.70 59.00 59.50 59.78 48.58 301,650
5/26/2017 +1.70 / +2.92% 58.40 60.90 58.40 60.00 60.06 48.99 776,220
5/25/2017 +0.80 / +1.39% 57.50 58.70 57.40 58.30 58.04 47.60 543,640
5/24/2017 -0.40 / -0.69% 57.90 58.00 57.20 57.50 57.49 46.95 298,300
5/23/2017 -0.40 / -0.69% 58.00 58.50 57.50 57.90 58.10 47.27 330,680
5/22/2017 +1.00 / +1.75% 57.40 58.80 57.40 58.30 58.03 47.60 498,320
5/19/2017 0.00 / 0.00% 57.10 57.60 57.00 57.30 57.29 46.78 287,870
5/18/2017 -0.20 / -0.35% 57.50 57.60 57.00 57.30 57.27 46.78 184,040
5/17/2017 +0.50 / +0.88% 56.90 57.70 56.80 57.50 57.22 46.95 297,460
5/16/2017 -0.40 / -0.70% 57.30 57.40 56.80 57.00 57.07 46.54 336,850
5/15/2017 -0.20 / -0.35% 58.00 58.10 57.30 57.40 57.56 46.87 212,020
5/12/2017 +0.30 / +0.52% 57.50 58.40 57.30 57.60 57.94 47.03 200,610
5/11/2017 0.00 / 0.00% 57.30 57.70 57.20 57.30 57.37 46.78 152,220
5/10/2017 -0.20 / -0.35% 57.30 57.50 57.20 57.30 57.35 46.78 310,570
5/9/2017 0.00 / 0.00% 57.20 57.60 57.20 57.50 57.40 46.95 215,210
5/8/2017 -0.50 / -0.86% 58.00 58.00 57.50 57.50 57.59 46.95 208,270
5/5/2017 +0.20 / +0.35% 57.80 58.10 57.60 58.00 57.87 47.36 106,640
5/4/2017 -0.70 / -1.20% 58.50 58.60 57.70 57.80 58.23 47.19 189,760
5/3/2017 +1.20 / +2.09% 57.30 58.90 57.30 58.50 58.14 47.76 257,860
4/28/2017 0.00 / 0.00% 57.00 57.30 56.90 57.30 57.09 46.78 253,810
BVH News
29/04 BVH: Information on the financial statements in Quarter 1.2025
29/04 BVH: Explanation of consolidated business results in Quarter 1.2025
29/04 BVH: Plan for holding AGM 2025
22/04 BVH: Annual Report 2024
01/04 BVH: Information on 2024 business performance
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,913.23 +0.30/+0.02%
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.