Stocks

Interested to stay up-to-date with cryptocurrencies?

Get the latest crypto news, updates, and reports by subscribing to our free newsletter.

License No. 4978/GP-TTĐT issued by Hanoi Department of Information and Communications on October 14, 2019 / ICP License No. 2107/GP-TTĐT issued by Hanoi Department of Information and Communications on July 13, 2022.

Historical Data Công ty cổ phần Chứng khoán Bản Việt

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	26.200đ	26.150đ	26.500đ	25.900đ	↓ 0.19%	8,278,000
28/4/2026	26.250đ	27.000đ	27.050đ	26.250đ	↓ 2.78%	4,321,700
24/4/2026	27.000đ	27.000đ	27.000đ	26.750đ	↓ 25.62%	1,453,300
23/4/2026	27.150đ	26.600đ	27.250đ	26.400đ	↑ 2.26%	7,073,400
22/4/2026	26.550đ	26.900đ	26.900đ	26.500đ	↓ 0.93%	6,323,500
21/4/2026	26.800đ	27.550đ	27.700đ	26.800đ	↓ 2.19%	8,075,300
20/4/2026	27.400đ	27.300đ	27.750đ	27.250đ	↑ 0.37%	5,766,700
17/4/2026	27.300đ	27.800đ	27.900đ	27.300đ	↓ 1.09%	5,289,900
16/4/2026	27.600đ	27.700đ	28.000đ	27.350đ	↓ 0.36%	6,069,300
15/4/2026	27.700đ	28.100đ	28.300đ	27.700đ	↓ 0.89%	8,330,800
14/4/2026	27.950đ	28.400đ	28.500đ	27.900đ	↓ 0.53%	6,440,400
13/4/2026	28.100đ	27.500đ	28.300đ	27.400đ	↑ 0.72%	8,867,000
10/4/2026	27.900đ	28.300đ	28.450đ	27.850đ	↓ 0.36%	9,841,200
9/4/2026	28.000đ	28.500đ	28.750đ	28.000đ	↓ 3.45%	10,259,000
8/4/2026	29.000đ	28.750đ	29.000đ	27.850đ	↑ 6.62%	18,792,400
7/4/2026	27.200đ	26.700đ	27.200đ	26.050đ	↑ 3.42%	6,659,300
6/4/2026	26.300đ	26.500đ	26.900đ	26.300đ	↓ 0.75%	5,803,900
3/4/2026	26.500đ	26.950đ	27.200đ	26.250đ	↓ 1.67%	9,644,700
2/4/2026	26.950đ	27.050đ	27.500đ	26.650đ	↓ 1.46%	10,387,700
1/4/2026	27.350đ	27.450đ	27.950đ	27.150đ	↑ 2.43%	12,608,700
31/3/2026	26.700đ	26.250đ	26.950đ	26.250đ	↑ 2.10%	12,902,800
30/3/2026	26.150đ	26.000đ	26.600đ	25.700đ	↓ 2.06%	6,009,800
27/3/2026	26.700đ	26.300đ	26.900đ	26.200đ	↑ 1.14%	7,633,600
26/3/2026	26.400đ	26.200đ	26.550đ	26.000đ	↓ 24.57%	10,321,100
25/3/2026	35.000đ	34.650đ	35.550đ	34.550đ	↑ 2.94%	11,224,600
24/3/2026	34.000đ	34.100đ	34.800đ	33.800đ	↑ 2.26%	8,975,900
23/3/2026	33.250đ	34.900đ	35.400đ	33.250đ	↓ 6.86%	15,067,600
20/3/2026	35.700đ	35.000đ	35.800đ	34.550đ	↑ 1.85%	13,429,800
19/3/2026	35.050đ	35.500đ	35.500đ	34.650đ	↓ 2.64%	13,973,800
18/3/2026	36.000đ	37.400đ	37.450đ	35.550đ	↓ 3.36%	14,909,600
17/3/2026	37.250đ	37.350đ	38.250đ	37.050đ	↑ 0.81%	9,241,600
16/3/2026	36.950đ	37.100đ	37.700đ	36.700đ	0.00%	8,353,200
13/3/2026	36.950đ	35.950đ	37.650đ	35.300đ	↑ 0.96%	13,544,000
12/3/2026	36.600đ	36.700đ	37.150đ	35.650đ	↓ 1.61%	11,765,400
11/3/2026	37.200đ	35.700đ	38.000đ	35.450đ	↑ 4.20%	13,415,200
10/3/2026	35.700đ	36.000đ	36.500đ	34.850đ	↑ 0.99%	24,777,800
9/3/2026	35.350đ	35.350đ	35.600đ	35.350đ	↓ 6.97%	6,458,100
6/3/2026	38.000đ	40.000đ	40.450đ	38.000đ	↓ 6.17%	24,463,400
5/3/2026	40.500đ	41.950đ	42.400đ	40.500đ	↓ 0.86%	18,700,200
4/3/2026	40.850đ	38.200đ	40.850đ	37.950đ	↑ 6.94%	32,831,200
3/3/2026	38.200đ	39.000đ	39.900đ	38.150đ	↓ 0.78%	17,630,000
2/3/2026	38.500đ	37.950đ	39.900đ	37.550đ	0.00%	21,604,200
27/2/2026	38.500đ	37.150đ	38.800đ	37.050đ	↑ 3.63%	20,077,000
26/2/2026	37.150đ	36.550đ	37.250đ	36.250đ	↑ 1.78%	7,971,500
25/2/2026	36.500đ	37.150đ	37.200đ	36.500đ	↓ 1.35%	8,851,400
24/2/2026	37.000đ	36.950đ	37.500đ	36.550đ	↑ 0.14%	9,481,200
23/2/2026	36.950đ	37.000đ	37.100đ	36.650đ	↑ 1.23%	7,532,100
13/2/2026	36.500đ	35.800đ	36.500đ	35.800đ	↑ 1.67%	5,693,700
12/2/2026	35.900đ	35.550đ	36.300đ	35.500đ	↑ 0.98%	5,672,700
11/2/2026	35.550đ	34.750đ	35.800đ	34.750đ	↑ 2.30%	5,942,100
10/2/2026	34.750đ	34.550đ	34.850đ	34.150đ	↑ 0.87%	4,266,100
9/2/2026	34.450đ	34.850đ	34.850đ	34.150đ	↑ 0.58%	4,720,000
6/2/2026	34.250đ	35.800đ	36.000đ	34.250đ	↓ 5.12%	12,670,800
5/2/2026	36.100đ	36.750đ	36.850đ	36.100đ	↓ 1.77%	7,198,700
4/2/2026	36.750đ	36.950đ	37.300đ	36.750đ	↑ 2.08%	5,268,200
2/2/2026	36.000đ	36.500đ	36.500đ	35.400đ	↓ 1.77%	12,535,200
30/1/2026	36.300đ	36.150đ	36.600đ	36.000đ	↑ 0.28%	5,478,400
29/1/2026	36.200đ	36.300đ	36.550đ	36.050đ	↑ 0.14%	4,758,900
28/1/2026	36.150đ	37.250đ	37.250đ	35.950đ	↓ 2.30%	8,196,000
27/1/2026	37.000đ	36.800đ	37.400đ	36.350đ	0.00%	14,438,600
26/1/2026	36.800đ	36.900đ	37.100đ	36.000đ	↑ 8.39%	9,923,500
5/1/2026	33.950đ	35.300đ	35.400đ	33.600đ	↓ 3.82%	10,463,000
31/12/2025	35.300đ	35.500đ	35.900đ	35.000đ	↓ 0.28%	8,091,300
30/12/2025	35.400đ	35.800đ	36.100đ	35.300đ	↑ 0.28%	6,275,900
29/12/2025	35.300đ	35.600đ	36.250đ	35.300đ	↓ 0.84%	6,887,900
26/12/2025	35.600đ	34.500đ	35.900đ	34.100đ	↑ 3.49%	14,212,400
25/12/2025	34.400đ	35.700đ	35.950đ	34.400đ	↓ 3.51%	7,874,500
24/12/2025	35.650đ	34.300đ	35.850đ	34.150đ	↑ 3.94%	12,206,800
23/12/2025	34.300đ	35.250đ	35.300đ	34.300đ	↓ 2.56%	6,907,900
22/12/2025	35.200đ	34.900đ	35.250đ	34.500đ	↑ 1.29%	8,407,400
19/12/2025	34.750đ	34.400đ	34.750đ	34.000đ	↑ 1.61%	8,193,700
18/12/2025	34.200đ	34.200đ	34.550đ	33.900đ	0.00%	4,929,700
17/12/2025	34.200đ	34.200đ	34.550đ	33.950đ	0.00%	5,807,000
16/12/2025	34.200đ	33.400đ	34.900đ	32.750đ	↑ 2.55%	9,718,600
15/12/2025	33.350đ	32.800đ	33.850đ	32.700đ	↑ 1.99%	9,391,600
12/12/2025	32.700đ	34.350đ	34.350đ	32.700đ	↓ 4.39%	9,046,300
11/12/2025	34.200đ	34.500đ	34.650đ	33.850đ	↓ 0.29%	5,108,500
10/12/2025	34.300đ	34.500đ	34.800đ	34.100đ	↑ 0.59%	4,961,600
9/12/2025	34.100đ	33.650đ	34.800đ	33.400đ	↑ 0.74%	12,917,900
8/12/2025	33.850đ	34.500đ	34.500đ	33.700đ	↓ 1.74%	6,586,900
5/12/2025	34.450đ	35.100đ	35.100đ	34.400đ	↓ 1.71%	6,976,800
4/12/2025	35.050đ	34.800đ	35.100đ	34.600đ	↑ 1.15%	11,768,600
3/12/2025	34.650đ	34.200đ	34.750đ	33.900đ	↑ 1.91%	7,144,900
2/12/2025	34.000đ	33.400đ	34.200đ	33.300đ	↑ 1.80%	11,385,700
1/12/2025	33.400đ	34.000đ	34.050đ	33.400đ	0.00%	6,093,400

Lowest:25.700đ

Highest:42.400đ

Difference:16.700đ

Average:33.264,71đ

% Change:-18.66%

Historical Data Công ty cổ phần Chứng khoán Bản Việt

(*) All values are in VNĐ.

Date	Last	Open	High	Low	%Change percent	Volume
29/4/2026	26.200đ	26.150đ	26.500đ	25.900đ	↓ 0.19%	8,278,000
28/4/2026	26.250đ	27.000đ	27.050đ	26.250đ	↓ 2.78%	4,321,700
24/4/2026	27.000đ	27.000đ	27.000đ	26.750đ	↓ 25.62%	1,453,300
23/4/2026	27.150đ	26.600đ	27.250đ	26.400đ	↑ 2.26%	7,073,400
22/4/2026	26.550đ	26.900đ	26.900đ	26.500đ	↓ 0.93%	6,323,500
21/4/2026	26.800đ	27.550đ	27.700đ	26.800đ	↓ 2.19%	8,075,300
20/4/2026	27.400đ	27.300đ	27.750đ	27.250đ	↑ 0.37%	5,766,700
17/4/2026	27.300đ	27.800đ	27.900đ	27.300đ	↓ 1.09%	5,289,900
16/4/2026	27.600đ	27.700đ	28.000đ	27.350đ	↓ 0.36%	6,069,300
15/4/2026	27.700đ	28.100đ	28.300đ	27.700đ	↓ 0.89%	8,330,800
14/4/2026	27.950đ	28.400đ	28.500đ	27.900đ	↓ 0.53%	6,440,400
13/4/2026	28.100đ	27.500đ	28.300đ	27.400đ	↑ 0.72%	8,867,000
10/4/2026	27.900đ	28.300đ	28.450đ	27.850đ	↓ 0.36%	9,841,200
9/4/2026	28.000đ	28.500đ	28.750đ	28.000đ	↓ 3.45%	10,259,000
8/4/2026	29.000đ	28.750đ	29.000đ	27.850đ	↑ 6.62%	18,792,400
7/4/2026	27.200đ	26.700đ	27.200đ	26.050đ	↑ 3.42%	6,659,300
6/4/2026	26.300đ	26.500đ	26.900đ	26.300đ	↓ 0.75%	5,803,900
3/4/2026	26.500đ	26.950đ	27.200đ	26.250đ	↓ 1.67%	9,644,700
2/4/2026	26.950đ	27.050đ	27.500đ	26.650đ	↓ 1.46%	10,387,700
1/4/2026	27.350đ	27.450đ	27.950đ	27.150đ	↑ 2.43%	12,608,700
31/3/2026	26.700đ	26.250đ	26.950đ	26.250đ	↑ 2.10%	12,902,800
30/3/2026	26.150đ	26.000đ	26.600đ	25.700đ	↓ 2.06%	6,009,800
27/3/2026	26.700đ	26.300đ	26.900đ	26.200đ	↑ 1.14%	7,633,600
26/3/2026	26.400đ	26.200đ	26.550đ	26.000đ	↓ 24.57%	10,321,100
25/3/2026	35.000đ	34.650đ	35.550đ	34.550đ	↑ 2.94%	11,224,600
24/3/2026	34.000đ	34.100đ	34.800đ	33.800đ	↑ 2.26%	8,975,900
23/3/2026	33.250đ	34.900đ	35.400đ	33.250đ	↓ 6.86%	15,067,600
20/3/2026	35.700đ	35.000đ	35.800đ	34.550đ	↑ 1.85%	13,429,800
19/3/2026	35.050đ	35.500đ	35.500đ	34.650đ	↓ 2.64%	13,973,800
18/3/2026	36.000đ	37.400đ	37.450đ	35.550đ	↓ 3.36%	14,909,600
17/3/2026	37.250đ	37.350đ	38.250đ	37.050đ	↑ 0.81%	9,241,600
16/3/2026	36.950đ	37.100đ	37.700đ	36.700đ	0.00%	8,353,200
13/3/2026	36.950đ	35.950đ	37.650đ	35.300đ	↑ 0.96%	13,544,000
12/3/2026	36.600đ	36.700đ	37.150đ	35.650đ	↓ 1.61%	11,765,400
11/3/2026	37.200đ	35.700đ	38.000đ	35.450đ	↑ 4.20%	13,415,200
10/3/2026	35.700đ	36.000đ	36.500đ	34.850đ	↑ 0.99%	24,777,800
9/3/2026	35.350đ	35.350đ	35.600đ	35.350đ	↓ 6.97%	6,458,100
6/3/2026	38.000đ	40.000đ	40.450đ	38.000đ	↓ 6.17%	24,463,400
5/3/2026	40.500đ	41.950đ	42.400đ	40.500đ	↓ 0.86%	18,700,200
4/3/2026	40.850đ	38.200đ	40.850đ	37.950đ	↑ 6.94%	32,831,200
3/3/2026	38.200đ	39.000đ	39.900đ	38.150đ	↓ 0.78%	17,630,000
2/3/2026	38.500đ	37.950đ	39.900đ	37.550đ	0.00%	21,604,200
27/2/2026	38.500đ	37.150đ	38.800đ	37.050đ	↑ 3.63%	20,077,000
26/2/2026	37.150đ	36.550đ	37.250đ	36.250đ	↑ 1.78%	7,971,500
25/2/2026	36.500đ	37.150đ	37.200đ	36.500đ	↓ 1.35%	8,851,400
24/2/2026	37.000đ	36.950đ	37.500đ	36.550đ	↑ 0.14%	9,481,200
23/2/2026	36.950đ	37.000đ	37.100đ	36.650đ	↑ 1.23%	7,532,100
13/2/2026	36.500đ	35.800đ	36.500đ	35.800đ	↑ 1.67%	5,693,700
12/2/2026	35.900đ	35.550đ	36.300đ	35.500đ	↑ 0.98%	5,672,700
11/2/2026	35.550đ	34.750đ	35.800đ	34.750đ	↑ 2.30%	5,942,100
10/2/2026	34.750đ	34.550đ	34.850đ	34.150đ	↑ 0.87%	4,266,100
9/2/2026	34.450đ	34.850đ	34.850đ	34.150đ	↑ 0.58%	4,720,000
6/2/2026	34.250đ	35.800đ	36.000đ	34.250đ	↓ 5.12%	12,670,800
5/2/2026	36.100đ	36.750đ	36.850đ	36.100đ	↓ 1.77%	7,198,700
4/2/2026	36.750đ	36.950đ	37.300đ	36.750đ	↑ 2.08%	5,268,200
2/2/2026	36.000đ	36.500đ	36.500đ	35.400đ	↓ 1.77%	12,535,200
30/1/2026	36.300đ	36.150đ	36.600đ	36.000đ	↑ 0.28%	5,478,400
29/1/2026	36.200đ	36.300đ	36.550đ	36.050đ	↑ 0.14%	4,758,900
28/1/2026	36.150đ	37.250đ	37.250đ	35.950đ	↓ 2.30%	8,196,000
27/1/2026	37.000đ	36.800đ	37.400đ	36.350đ	0.00%	14,438,600
26/1/2026	36.800đ	36.900đ	37.100đ	36.000đ	↑ 8.39%	9,923,500
5/1/2026	33.950đ	35.300đ	35.400đ	33.600đ	↓ 3.82%	10,463,000
31/12/2025	35.300đ	35.500đ	35.900đ	35.000đ	↓ 0.28%	8,091,300
30/12/2025	35.400đ	35.800đ	36.100đ	35.300đ	↑ 0.28%	6,275,900
29/12/2025	35.300đ	35.600đ	36.250đ	35.300đ	↓ 0.84%	6,887,900
26/12/2025	35.600đ	34.500đ	35.900đ	34.100đ	↑ 3.49%	14,212,400
25/12/2025	34.400đ	35.700đ	35.950đ	34.400đ	↓ 3.51%	7,874,500
24/12/2025	35.650đ	34.300đ	35.850đ	34.150đ	↑ 3.94%	12,206,800
23/12/2025	34.300đ	35.250đ	35.300đ	34.300đ	↓ 2.56%	6,907,900
22/12/2025	35.200đ	34.900đ	35.250đ	34.500đ	↑ 1.29%	8,407,400
19/12/2025	34.750đ	34.400đ	34.750đ	34.000đ	↑ 1.61%	8,193,700
18/12/2025	34.200đ	34.200đ	34.550đ	33.900đ	0.00%	4,929,700
17/12/2025	34.200đ	34.200đ	34.550đ	33.950đ	0.00%	5,807,000
16/12/2025	34.200đ	33.400đ	34.900đ	32.750đ	↑ 2.55%	9,718,600
15/12/2025	33.350đ	32.800đ	33.850đ	32.700đ	↑ 1.99%	9,391,600
12/12/2025	32.700đ	34.350đ	34.350đ	32.700đ	↓ 4.39%	9,046,300
11/12/2025	34.200đ	34.500đ	34.650đ	33.850đ	↓ 0.29%	5,108,500
10/12/2025	34.300đ	34.500đ	34.800đ	34.100đ	↑ 0.59%	4,961,600
9/12/2025	34.100đ	33.650đ	34.800đ	33.400đ	↑ 0.74%	12,917,900
8/12/2025	33.850đ	34.500đ	34.500đ	33.700đ	↓ 1.74%	6,586,900
5/12/2025	34.450đ	35.100đ	35.100đ	34.400đ	↓ 1.71%	6,976,800
4/12/2025	35.050đ	34.800đ	35.100đ	34.600đ	↑ 1.15%	11,768,600
3/12/2025	34.650đ	34.200đ	34.750đ	33.900đ	↑ 1.91%	7,144,900
2/12/2025	34.000đ	33.400đ	34.200đ	33.300đ	↑ 1.80%	11,385,700
1/12/2025	33.400đ	34.000đ	34.050đ	33.400đ	0.00%	6,093,400

Lowest:25.700đ

Highest:42.400đ

Difference:16.700đ

Average:33.264,71đ

% Change:-18.66%

Community

Interested to stay up-to-date with cryptocurrencies?

Historical Data Công ty cổ phần Chứng khoán Bản Việt

Historical Data Công ty cổ phần Chứng khoán Bản Việt

Historical Data Công ty cổ phần Chứng khoán Bản Việt

Historical Data Công ty cổ phần Chứng khoán Bản Việt