Thursday, July 31, 2025 11:46:35 AM - Markets open
VN-INDEX 1,492.40 -15.23/-1.01%
HNX-INDEX 261.56 +0.05/+0.02%
UPCOM-INDEX 105.59 +0.48/+0.46%
Bao Viet Securities Joint Stock Company (BVS : HNX)
Financials : Securities Company
39.20 -0.70/-1.75%
11:45:01 AM
Closing price on 12/21/2010
28.60 -0.60/-2.05%
Open 28.70
High 29.90
Low 27.70
Volume 1,631,400
Split-adjusted Price 20.46

Create Alert at: 37 41 43 ...
BVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/21/2010 -0.60 / -2.05% 28.70 29.90 27.70 28.60 28.55 20.46 1,631,400
12/20/2010 +0.50 / +1.74% 30.60 30.60 28.10 29.20 29.71 20.89 1,621,200
12/17/2010 +1.70 / +6.30% 27.00 28.70 26.90 28.70 28.64 20.53 1,105,900
12/16/2010 -1.20 / -4.26% 27.50 27.70 26.80 27.00 26.91 19.31 2,045,000
12/15/2010 +0.50 / +1.81% 29.00 30.10 27.80 28.20 28.79 20.17 1,975,600
12/14/2010 +0.80 / +2.97% 28.70 28.70 26.00 27.70 28.49 19.82 4,668,100
12/13/2010 +1.70 / +6.75% 26.90 26.90 26.90 26.90 26.90 19.24 27,000
12/10/2010 +0.40 / +1.61% 25.20 25.20 25.00 25.20 25.19 18.03 418,100
12/9/2010 +2.30 / +10.22% 22.40 24.80 21.70 24.80 23.61 17.74 1,969,200
12/8/2010 -0.30 / -1.32% 24.00 24.70 21.50 22.50 23.19 16.10 3,165,200
12/7/2010 +1.10 / +5.07% 23.00 23.20 22.40 22.80 23.14 16.31 4,443,400
12/6/2010 +1.40 / +6.90% 21.70 21.70 21.70 21.70 21.70 15.52 437,900
12/3/2010 +1.30 / +6.84% 20.30 20.30 20.30 20.30 20.30 14.52 162,900
12/2/2010 +1.20 / +6.74% 19.00 19.00 18.50 19.00 18.99 13.59 1,217,900
12/1/2010 +1.10 / +6.59% 17.80 17.80 17.60 17.80 17.79 12.73 2,366,200
11/30/2010 +0.60 / +3.73% 16.70 16.70 16.70 16.70 16.70 11.95 705,400
11/29/2010 +0.60 / +3.87% 14.10 16.10 14.10 16.10 15.66 11.52 632,300
11/26/2010 +0.70 / +4.73% 15.00 15.50 14.60 15.50 15.11 11.09 414,800
11/25/2010 +0.90 / +6.47% 13.90 14.80 13.90 14.80 14.64 10.59 434,000
11/24/2010 0.00 / 0.00% 13.30 14.30 13.30 13.90 13.92 9.94 227,800
11/23/2010 +0.40 / +2.96% 13.70 14.10 13.50 13.90 13.85 9.94 238,000
11/22/2010 -0.30 / -2.17% 13.60 13.80 13.30 13.50 13.53 9.66 210,000
11/19/2010 -0.70 / -4.83% 14.50 14.70 13.80 13.80 14.08 9.87 188,000
11/18/2010 +0.60 / +4.32% 14.00 14.60 14.00 14.50 14.37 10.37 381,000
11/17/2010 +0.50 / +3.73% 13.40 14.00 13.40 13.90 13.66 9.94 244,800
11/16/2010 -0.30 / -2.19% 13.20 13.70 13.00 13.40 13.33 9.59 227,000
11/15/2010 -0.60 / -4.20% 14.10 14.30 13.60 13.70 13.90 9.80 255,400
11/12/2010 -0.40 / -2.72% 14.80 14.80 13.90 14.30 14.10 10.23 261,300
11/11/2010 -0.50 / -3.29% 15.20 15.20 14.60 14.70 14.77 10.52 187,300
11/10/2010 +0.30 / +2.01% 15.00 15.40 14.80 15.20 15.00 10.87 152,100
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  559,400 10.30 0.98%
ABW  538,300 10.70 3.88%
AGR  1,139,200 17.40 -1.14%
APG  642,200 11.80 -1.26%
APS  1,757,800 12.90 6.61%
ART  0 1.30 0.00%
Market Update
Last updated at 11:45:00 AM
VN-INDEX 1,492.40 -15.23/-1.01%
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.