Thursday, March 28, 2024 6:40:21 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Bao Viet Securities Joint Stock Company (BVS : HNX)
Financials : Securities Company
33.90 +1.90/+5.94%
3:05:00 PM
Closing price on 3/28/2024
33.90 +1.90/+5.94%
Open 32.00
High 34.50
Low 32.00
Volume 1,586,800
Split-adjusted Price 33.90

Create Alert at: 31 35 37 ...
BVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/28/2024 +1.90 / +5.94% 32.00 34.50 32.00 33.90 33.48 33.90 1,586,800
3/27/2024 -0.20 / -0.62% 32.20 32.70 31.50 32.00 31.96 32.00 400,300
3/26/2024 0.00 / 0.00% 32.00 32.20 31.40 32.20 31.90 32.20 519,900
3/25/2024 -0.40 / -1.23% 32.70 32.80 31.40 32.20 32.07 32.20 600,100
3/22/2024 +0.20 / +0.62% 32.40 33.50 31.90 32.60 32.61 32.60 746,800
3/21/2024 +0.50 / +1.57% 32.20 33.20 31.80 32.40 32.45 32.40 648,100
3/20/2024 +0.60 / +1.92% 31.30 31.90 30.80 31.90 31.45 31.90 486,200
3/19/2024 +0.60 / +1.95% 30.80 31.80 30.70 31.30 31.27 31.30 436,400
3/18/2024 -2.00 / -6.12% 32.70 32.80 29.80 30.70 30.87 30.70 1,274,900
3/15/2024 -0.50 / -1.51% 33.20 33.20 31.70 32.70 32.45 32.70 1,053,500
3/14/2024 -0.80 / -2.35% 34.30 34.30 32.60 33.20 33.55 33.20 879,800
3/13/2024 +1.50 / +4.62% 32.70 34.50 32.10 34.00 33.41 34.00 1,629,600
3/12/2024 +0.30 / +0.93% 32.20 33.20 32.00 32.50 32.70 32.50 877,800
3/11/2024 -0.10 / -0.31% 32.30 33.00 31.80 32.20 32.37 32.20 723,400
3/8/2024 -0.70 / -2.12% 33.00 33.70 31.90 32.30 32.56 32.30 1,000,800
3/7/2024 +1.10 / +3.45% 32.00 33.60 32.00 33.00 33.20 33.00 1,395,200
3/6/2024 +2.90 / +10.00% 29.00 31.90 28.90 31.90 30.96 31.90 1,943,300
3/5/2024 +0.80 / +2.84% 28.00 29.20 27.70 29.00 28.33 29.00 630,600
3/4/2024 0.00 / 0.00% 28.20 29.00 28.20 28.20 28.57 28.20 506,300
3/1/2024 +0.70 / +2.55% 27.50 28.50 27.50 28.20 28.18 28.20 751,500
2/29/2024 +1.10 / +4.17% 26.40 27.50 26.40 27.50 27.13 27.50 1,238,000
2/28/2024 0.00 / 0.00% 26.50 26.70 26.20 26.40 26.40 26.40 171,800
2/27/2024 0.00 / 0.00% 26.60 26.60 26.20 26.40 26.46 26.40 281,300
2/26/2024 +0.70 / +2.72% 25.70 26.50 25.60 26.40 26.05 26.40 310,200
2/23/2024 -0.70 / -2.65% 26.40 26.70 25.50 25.70 26.21 25.70 455,400
2/22/2024 -0.30 / -1.12% 26.70 26.70 26.40 26.40 26.50 26.40 218,500
2/21/2024 0.00 / 0.00% 26.70 26.90 26.30 26.70 26.59 26.70 254,300
2/20/2024 +0.30 / +1.14% 26.40 27.00 26.40 26.70 26.73 26.70 500,600
2/19/2024 +0.10 / +0.38% 27.00 27.00 26.00 26.40 26.20 26.40 348,900
2/16/2024 0.00 / 0.00% 26.30 26.50 26.20 26.30 26.33 26.30 208,600
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  1,415,000 9.70 3.19%
ABW  191,300 11.10 1.83%
AGR  5,939,300 22.65 6.84%
APG  193,900 15.70 0.32%
APS  684,300 6.80 1.49%
ART  0 1.30 0.00%
BMS  176,800 12.40 1.64%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.