HOSE · BVH · stock
BaoViet Holdings (BVH) stock price history
Every HOSE trading session of BaoViet Holdings from Jun 25, 2009 to Sep 28, 2026: 4,298 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BVH adjusted close, 2009 to 2026
- ₫89,640
- All time high, 2018
- ₫88,500
- 52 week high, ₫46,210 low
- 4,298
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
BVH key facts
- BaoViet Holdings (BVH) closed at ₫73,600 on Sep 28, 2026 on HOSE.
- BVH's all time high close is ₫89,640, set on Apr 10, 2018; its all time low close is ₫14,780 on Dec 11, 2009.
- BVH's 52 week range is ₫46,210 to ₫88,500.
- BVH returned +32.8% over the year to Sep 28, 2026 and +44.9% over five years.
- Over ten years BVH returned +26%, +2.3% a year compounded.
- BVH's deepest drawdown was -74.8% from Jan 21, 2011 to Sep 11, 2012.
- DataCedar holds 4,298 daily sessions of BVH history from Jun 25, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BVH price chart, 2009 to 2026
BVH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.0% |
| 3 months | +16.1% |
| 6 months | -12.4% |
| Year to date | +29.6% |
| 1 year | +32.8% |
| 3 years | +85.4% |
| 5 years | +44.9% |
| 10 years | +26.0% |
| Since Jun 25, 2009 | +145.7% |
| Compound annual growth, 17.3 years | +5.3% |
BVH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫89,640 on Apr 10, 2018
- All time low close
- ₫14,780 on Dec 11, 2009
- 52 week high
- ₫88,500 on Apr 2, 2026
- 52 week low
- ₫46,210 on Oct 20, 2025
- Deepest drawdown
- -74.8% from Jan 21, 2011 to Sep 11, 2012, recovered Mar 21, 2018
- Best single session
- +7.0% on Jul 7, 2015
- Worst single session
- -8.3% on Feb 28, 2011
- Volatility, 1 year annualised
- 42.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2009
- 2.5×
- Best calendar year
- 2010, +129%
- Worst calendar year
- 2011, -35%
BVH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jun 25, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫56,900 | ₫88,500 | ₫55,200 | ₫73,600 | +29.6% | 136.8M | 180 |
| 2025 | ₫50,240 | ₫64,270 | ₫38,360 | ₫56,800 | +14.2% | 152.9M | 249 |
| 2024 | ₫37,870 | ₫54,650 | ₫36,620 | ₫49,750 | +31.4% | 148.8M | 250 |
| 2023 | ₫43,660 | ₫48,490 | ₫36,130 | ₫37,870 | -13.2% | 134.5M | 249 |
| 2022 | ₫49,160 | ₫61,450 | ₫36,170 | ₫43,620 | -11.3% | 307.9M | 249 |
| 2021 | ₫58,000 | ₫61,630 | ₫40,680 | ₫49,160 | -14.0% | 284.2M | 250 |
| 2020 | ₫58,530 | ₫59,290 | ₫27,560 | ₫57,130 | -2.2% | 193.6M | 252 |
| 2019 | ₫76,500 | ₫82,890 | ₫55,450 | ₫58,440 | -22.0% | 48.4M | 250 |
| 2018 | ₫54,170 | ₫92,210 | ₫54,080 | ₫74,900 | +38.1% | 57.4M | 248 |
| 2017 | ₫47,530 | ₫56,490 | ₫40,710 | ₫54,250 | +14.1% | 91.7M | 250 |
| 2016 | ₫42,700 | ₫60,680 | ₫35,770 | ₫47,530 | +11.3% | 80.8M | 251 |
| 2015 | ₫25,110 | ₫54,380 | ₫25,110 | ₫42,700 | +70.6% | 97.4M | 248 |
| 2014 | ₫28,510 | ₫39,970 | ₫23,150 | ₫25,030 | -12.2% | 86.6M | 247 |
| 2013 | ₫29,140 | ₫45,030 | ₫25,340 | ₫28,510 | +1.4% | 109.9M | 250 |
| 2012 | ₫29,990 | ₫53,690 | ₫18,230 | ₫28,120 | -4.2% | 71.2M | 250 |
| 2011 | ₫45,500 | ₫74,770 | ₫29,060 | ₫29,350 | -35.5% | 26.5M | 243 |
| 2010 | ₫19,450 | ₫51,490 | ₫19,450 | ₫45,500 | +129.3% | 41.1M | 250 |
| 2009 | ₫29,960 | ₫33,400 | ₫14,590 | ₫19,840 | n/a | 46.4M | 132 |
BVH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫73,600 | +15.0% |
| August 2026 | ₫64,000 | +6.5% |
| July 2026 | ₫60,100 | -7.0% |
| June 2026 | ₫64,600 | -4.6% |
| May 2026 | ₫67,700 | -4.0% |
| April 2026 | ₫70,500 | -14.5% |
| March 2026 | ₫82,500 | +1.7% |
| February 2026 | ₫81,100 | +16.2% |
| January 2026 | ₫69,800 | +22.9% |
| December 2025 | ₫56,800 | +9.0% |
| November 2025 | ₫52,100 | +4.5% |
| October 2025 | ₫49,840 | -8.1% |
About the BVH data
Daily bars. 4,298 sessions from Jun 25, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 25, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BVH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BSR Petrovietnam Refining And Petrochemical Corporation
- BTP Ba Ria Thermal Power Joint Stock Company
- BTT Ben Thanh Trading & Service Joint Stock Company
- BVB Viet Capital Commercial Joint Stock Bank
- BWE Binh Duong Water - Environment Corporation - Joint Stock Company
- C32 3-2 Investment and Construction Joint Stock Company
- C47 Construction Joint Stock Company 47
- CCC CDC Construction Joint Stock Company
Common questions
BVH share price history
