Thursday, November 28, 2024 10:02:06 AM - Markets open
VN-INDEX 1,250.13 +8.16/+0.66%
HNX-INDEX 224.51 +1.42/+0.64%
UPCOM-INDEX 92.44 +0.48/+0.52%
Bao Viet Securities Joint Stock Company (BVS : HNX)
Financials : Securities Company
37.70 +0.40/+1.07%
9:54:59 AM
Closing price on 12/25/2017
19.90 -0.10/-0.50%
Open 19.50
High 19.90
Low 19.50
Volume 38,720
Split-adjusted Price 14.24

Create Alert at: 35 39 41 ...
BVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/25/2017 -0.10 / -0.50% 19.50 19.90 19.50 19.90 19.88 14.24 38,720
12/22/2017 0.00 / 0.00% 19.90 20.00 19.90 20.00 20.00 14.31 10,220
12/21/2017 0.00 / 0.00% 19.90 20.00 19.90 20.00 19.98 14.31 24,640
12/20/2017 -0.10 / -0.50% 19.50 20.20 19.40 20.00 19.77 14.31 18,270
12/19/2017 +0.10 / +0.50% 20.00 20.10 19.20 20.10 19.66 14.38 14,720
12/18/2017 +0.20 / +1.01% 19.90 20.40 19.80 20.00 19.88 14.31 20,280
12/15/2017 -0.10 / -0.50% 19.90 19.90 19.10 19.80 19.54 14.16 4,330
12/14/2017 -0.10 / -0.50% 19.90 20.00 19.90 19.90 19.97 14.24 1,220
12/13/2017 +0.20 / +1.01% 19.80 20.40 19.10 20.00 19.75 14.31 3,366
12/12/2017 -0.10 / -0.50% 19.10 19.80 18.70 19.80 19.39 14.16 26,000
12/11/2017 -0.60 / -2.93% 19.50 19.90 19.10 19.90 19.46 14.24 26,940
12/8/2017 -0.20 / -0.97% 20.60 20.70 20.50 20.50 20.56 14.66 1,270
12/7/2017 -0.20 / -0.96% 19.90 20.70 19.40 20.70 20.04 14.81 42,686
12/6/2017 -0.50 / -2.34% 20.00 21.00 20.00 20.90 20.51 14.95 35,550
12/5/2017 -0.20 / -0.93% 20.50 21.40 20.50 21.40 20.85 15.31 20,700
12/4/2017 +1.70 / +8.54% 19.90 21.80 19.60 21.60 20.03 15.45 114,156
12/1/2017 0.00 / 0.00% 19.50 19.90 19.20 19.90 19.25 14.24 113,140
11/30/2017 +0.40 / +2.05% 19.50 19.90 19.10 19.90 19.47 14.24 30,275
11/29/2017 0.00 / 0.00% 19.50 19.50 19.10 19.50 19.47 13.95 12,200
11/28/2017 -0.10 / -0.51% 19.40 19.60 19.40 19.50 19.55 13.95 8,280
11/27/2017 +0.20 / +1.03% 19.90 19.90 19.60 19.60 19.63 14.02 6,310
11/24/2017 +0.20 / +1.04% 19.00 19.60 19.00 19.40 19.14 13.88 17,400
11/23/2017 -0.20 / -1.03% 19.40 19.50 19.20 19.20 19.27 13.73 16,700
11/22/2017 0.00 / 0.00% 19.20 19.40 19.20 19.40 19.33 13.88 10,500
11/21/2017 -0.10 / -0.51% 19.40 19.50 19.40 19.40 19.45 13.88 10,300
11/20/2017 +0.20 / +1.04% 19.00 19.50 19.00 19.50 19.18 13.95 18,900
11/17/2017 0.00 / 0.00% 19.30 19.30 18.90 19.30 19.29 13.81 10,636
11/16/2017 -0.20 / -1.03% 19.10 19.40 19.10 19.30 19.28 13.81 14,809
11/15/2017 -0.20 / -1.02% 19.00 19.50 19.00 19.50 19.23 13.95 14,080
11/14/2017 -0.10 / -0.51% 19.00 19.70 19.00 19.70 19.46 14.09 7,300
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  232,000 6.30 0.00%
ABW  700 8.10 0.00%
AGR  52,400 17.15 0.88%
APG  4,800 9.07 -0.33%
APS  50,200 6.40 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 9:55:00 AM
VN-INDEX 1,250.13 +8.16/+0.66%
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.