BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 47,400.01 | 50,100.01 | 46,950.01 | 50,100.01 | 41,404.97 | 2,506,031 |
| 2024-08-15 | 46,100.01 | 47,400.01 | 46,050.01 | 46,850.01 | 38,719.02 | 970,662 |
| 2024-08-14 | 48,050.01 | 48,250.01 | 46,600.01 | 46,600.01 | 38,512.40 | 895,763 |
| 2024-08-12 | 48,900.01 | 48,900.01 | 47,650.01 | 48,500.01 | 40,082.65 | 833,569 |
| 2024-08-09 | 46,700.01 | 48,600.01 | 46,200.01 | 48,550.01 | 40,123.97 | 1,822,986 |
| 2024-08-08 | 46,500.01 | 47,000.01 | 45,000.01 | 45,800.01 | 37,851.25 | 1,076,416 |
| 2024-08-07 | 46,900.01 | 47,000.01 | 45,500.01 | 47,000.01 | 38,842.98 | 977,922 |
| 2024-08-06 | 45,000.01 | 46,300.01 | 43,500.01 | 46,300.01 | 38,264.47 | 1,832,787 |
| 2024-08-05 | 41,800.01 | 45,150.01 | 41,750.01 | 43,300.01 | 35,785.13 | 1,700,655 |
| 2024-08-02 | 40,000.01 | 43,100.01 | 39,800.01 | 43,100.01 | 35,619.84 | 941,622 |
| 2024-08-01 | 43,000.01 | 43,000.01 | 40,100.01 | 40,300.01 | 33,305.79 | 789,767 |
| 2024-07-31 | 42,650.01 | 43,300.01 | 42,300.01 | 43,000.01 | 35,537.20 | 411,158 |
| 2024-07-30 | 42,400.01 | 43,300.01 | 42,050.01 | 42,650.01 | 35,247.94 | 340,373 |
| 2024-07-29 | 43,000.01 | 43,550.01 | 42,900.01 | 43,300.01 | 35,785.13 | 374,737 |
| 2024-07-26 | 42,900.01 | 43,850.01 | 42,300.01 | 42,850.01 | 35,413.23 | 335,775 |
| 2024-07-25 | 42,000.01 | 43,050.01 | 41,300.01 | 43,000.01 | 35,537.20 | 329,362 |
| 2024-07-24 | 40,000.01 | 42,000.01 | 40,000.01 | 42,000.01 | 34,710.75 | 806,223 |
| 2024-07-23 | 44,500.01 | 44,500.01 | 41,000.01 | 41,000.01 | 33,884.30 | 716,078 |
| 2024-07-22 | 45,850.01 | 46,100.01 | 43,500.01 | 44,050.01 | 36,404.97 | 921,778 |
| 2024-07-19 | 47,000.01 | 47,700.01 | 46,200.01 | 46,350.01 | 38,305.79 | 561,198 |
| 2024-07-18 | 46,100.01 | 47,500.01 | 46,000.01 | 47,500.01 | 39,256.21 | 414,546 |
| 2024-07-17 | 48,500.01 | 48,750.01 | 46,300.01 | 46,300.01 | 38,264.47 | 913,792 |
| 2024-07-16 | 48,600.01 | 49,000.01 | 48,200.01 | 48,200.01 | 39,834.72 | 387,200 |
| 2024-07-15 | 48,450.01 | 49,050.01 | 48,100.01 | 48,300.01 | 39,917.36 | 188,397 |
| 2024-07-12 | 49,000.01 | 49,000.01 | 48,450.01 | 48,450.01 | 40,041.33 | 475,651 |
| 2024-07-11 | 49,300.01 | 49,300.01 | 48,450.01 | 48,900.01 | 40,413.23 | 440,077 |
| 2024-07-10 | 49,600.01 | 49,600.01 | 48,500.01 | 48,650.01 | 40,206.62 | 587,455 |
| 2024-07-09 | 47,850.01 | 49,750.01 | 47,850.01 | 49,500.01 | 40,909.10 | 843,370 |
| 2024-07-08 | 53,000.02 | 53,000.02 | 52,000.01 | 52,400.02 | 39,368.91 | 767,055 |
| 2024-07-05 | 52,600.02 | 53,100.02 | 52,200.01 | 52,300.02 | 39,293.78 | 458,130 |
| 2024-07-04 | 53,400.02 | 53,400.02 | 52,500.02 | 52,900.02 | 39,744.56 | 505,647 |
| 2024-07-03 | 52,500.02 | 52,900.02 | 52,200.01 | 52,700.02 | 39,594.30 | 326,228 |
| 2024-07-02 | 52,400.02 | 53,000.02 | 52,200.01 | 52,500.02 | 39,444.04 | 350,186 |
| 2024-07-01 | 50,800.01 | 52,000.01 | 50,500.01 | 52,000.01 | 39,068.38 | 480,092 |
| 2024-06-28 | 52,100.02 | 52,200.01 | 48,600.01 | 50,800.01 | 38,166.80 | 739,903 |
| 2024-06-27 | 52,400.02 | 52,600.02 | 51,800.01 | 52,000.01 | 39,068.38 | 437,633 |
| 2024-06-26 | 52,800.02 | 53,300.02 | 51,800.01 | 52,600.02 | 39,519.17 | 504,183 |
| 2024-06-25 | 52,400.02 | 53,400.02 | 52,400.02 | 52,900.02 | 39,744.56 | 485,149 |
| 2024-06-24 | 56,400.02 | 56,700.02 | 52,400.02 | 52,400.02 | 39,368.91 | 2,200,142 |
| 2024-06-21 | 56,500.02 | 57,000.02 | 56,100.02 | 56,300.02 | 42,299.04 | 841,857 |
| 2024-06-20 | 57,400.02 | 57,900.02 | 56,700.02 | 56,800.02 | 42,674.69 | 593,759 |
| 2024-06-19 | 57,500.02 | 58,500.02 | 57,100.02 | 57,400.02 | 43,125.48 | 527,874 |
| 2024-06-18 | 57,900.02 | 57,900.02 | 57,000.02 | 57,500.02 | 43,200.61 | 605,738 |
| 2024-06-17 | 57,800.02 | 58,000.02 | 57,100.02 | 57,300.02 | 43,050.35 | 922,117 |
| 2024-06-14 | 60,800.02 | 61,200.02 | 58,000.02 | 58,000.02 | 43,576.27 | 1,630,341 |
| 2024-06-13 | 61,300.02 | 61,300.02 | 60,000.02 | 60,200.02 | 45,229.16 | 794,207 |
| 2024-06-12 | 60,600.02 | 62,200.02 | 60,500.02 | 60,800.02 | 45,679.95 | 1,071,987 |
| 2024-06-11 | 58,800.02 | 60,400.02 | 58,400.02 | 60,400.02 | 45,379.43 | 1,679,855 |
| 2024-06-10 | 58,000.02 | 59,500.02 | 58,000.02 | 58,700.02 | 44,102.19 | 767,188 |
| 2024-06-07 | 58,800.02 | 58,900.02 | 57,900.02 | 58,300.02 | 43,801.67 | 502,985 |
| 2024-06-06 | 59,000.02 | 59,600.02 | 58,200.02 | 58,400.02 | 43,876.80 | 970,432 |
| 2024-06-05 | 59,800.02 | 60,400.02 | 58,700.02 | 59,200.02 | 44,477.85 | 1,006,236 |
| 2024-06-04 | 60,000.02 | 60,700.02 | 58,700.02 | 59,200.02 | 44,477.85 | 1,398,481 |
| 2024-06-03 | 58,700.02 | 59,500.02 | 58,500.02 | 59,400.02 | 44,628.11 | 1,108,590 |
| 2024-05-31 | 57,400.02 | 58,500.02 | 57,400.02 | 58,000.02 | 43,576.27 | 661,374 |
| 2024-05-30 | 57,900.02 | 58,000.02 | 56,100.02 | 57,700.02 | 43,350.88 | 1,000,379 |
| 2024-05-29 | 58,500.02 | 59,200.02 | 58,000.02 | 58,300.02 | 43,801.67 | 1,073,185 |
| 2024-05-28 | 57,500.02 | 59,500.02 | 57,500.02 | 58,500.02 | 43,951.93 | 782,628 |
| 2024-05-27 | 58,000.02 | 58,000.02 | 56,000.02 | 57,400.02 | 43,125.48 | 763,728 |
| 2024-05-24 | 59,800.02 | 59,800.02 | 56,000.02 | 57,100.02 | 42,900.09 | 2,284,661 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-05 | 540.0002 VND |
| 2022-10-07 | 700.0003 VND |
| 2021-08-26 | 900.0004 VND |
| 2019-12-20 | 500.0002 VND |
| 2019-05-27 | 800.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.