Wednesday, May 28, 2025 12:30:07 PM - Markets open
VN-INDEX 1,345.86 +6.05/+0.45%
HNX-INDEX 223.97 +2.18/+0.98%
UPCOM-INDEX 99.22 +1.08/+1.10%
Bao Viet Securities Joint Stock Company (BVS : HNX)
Financials : Securities Company
32.00 +0.90/+2.89%
12:30:00 PM
Closing price on 5/31/2012
13.20 -0.40/-2.94%
Open 13.60
High 13.60
Low 13.10
Volume 714,140
Split-adjusted Price 9.44

Create Alert at: 30 34 36 ...
BVS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/31/2012 -0.40 / -2.94% 13.60 13.60 13.10 13.20 13.28 9.44 714,140
5/30/2012 0.00 / 0.00% 13.60 13.90 13.50 13.60 13.69 9.73 266,700
5/29/2012 -0.20 / -1.45% 13.70 13.90 13.40 13.60 13.61 9.73 392,400
5/28/2012 -0.30 / -2.13% 14.60 14.70 13.60 13.80 14.03 9.87 677,300
5/25/2012 +0.90 / +6.82% 13.30 14.10 13.30 14.10 14.01 10.09 1,203,240
5/24/2012 +0.10 / +0.76% 13.70 14.00 12.40 13.20 12.97 9.44 773,100
5/23/2012 -0.80 / -5.76% 13.80 13.80 13.10 13.10 13.34 9.37 763,300
5/22/2012 -0.20 / -1.42% 14.50 14.50 13.80 13.90 14.08 9.94 690,100
5/21/2012 +0.80 / +6.02% 13.40 14.10 13.40 14.10 13.89 10.09 756,600
5/18/2012 -0.90 / -6.34% 13.70 13.90 13.00 13.30 13.26 9.51 1,283,800
5/17/2012 -0.60 / -4.05% 14.90 14.90 14.20 14.20 14.55 10.16 594,100
5/16/2012 +0.10 / +0.68% 15.00 15.00 14.20 14.80 14.62 10.59 889,340
5/15/2012 -0.30 / -2.00% 14.90 15.10 14.50 14.70 14.82 10.52 994,564
5/14/2012 -0.40 / -2.60% 15.50 15.70 14.80 15.00 15.09 10.73 1,104,380
5/11/2012 +0.20 / +1.32% 15.20 16.00 15.00 15.40 15.69 11.02 2,328,896
5/10/2012 0.00 / 0.00% 15.40 15.60 14.90 15.20 15.17 10.87 1,852,900
5/9/2012 -0.30 / -1.94% 15.50 15.60 15.10 15.20 15.32 10.87 1,046,400
5/8/2012 -0.70 / -4.32% 16.30 16.30 15.40 15.50 15.87 11.09 1,022,600
5/7/2012 +0.60 / +3.85% 15.70 16.20 15.70 16.20 16.03 11.59 1,285,820
5/4/2012 +0.30 / +1.96% 15.60 16.00 15.30 15.60 15.67 11.16 1,235,200
5/3/2012 +0.50 / +3.38% 14.90 15.50 14.70 15.30 15.12 10.94 1,095,860
5/2/2012 -0.30 / -1.99% 15.20 15.50 14.80 14.80 15.11 10.59 908,000
4/27/2012 +0.20 / +1.34% 15.10 15.40 14.70 15.10 15.13 10.80 650,160
4/26/2012 -0.40 / -2.61% 15.40 15.50 14.80 14.90 14.93 10.66 700,000
4/25/2012 +0.10 / +0.66% 15.10 15.70 15.10 15.30 15.45 10.94 858,400
4/24/2012 +0.50 / +3.40% 14.70 15.20 14.50 15.20 14.82 10.87 638,600
4/23/2012 -0.30 / -2.00% 15.10 15.40 14.50 14.70 14.87 10.52 859,400
4/20/2012 +0.10 / +0.67% 15.00 15.50 14.60 15.00 15.01 10.73 1,199,420
4/19/2012 -0.80 / -5.10% 15.60 15.60 14.70 14.90 15.13 10.66 1,193,000
4/18/2012 -0.20 / -1.26% 16.10 16.10 15.50 15.70 15.82 11.23 1,227,300
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  474,000 9.10 2.25%
ABW  141,900 7.90 2.60%
AGR  586,600 15.50 0.98%
APG  891,800 12.10 2.11%
APS  258,100 6.00 0.00%
ART  0 1.30 0.00%
Market Update
Last updated at 12:30:01 PM
VN-INDEX 1,345.86 +6.05/+0.45%
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.