BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 59,100.02 | 59,900.02 | 58,000.02 | 59,900.02 | 45,003.77 | 1,132,281 |
| 2024-05-22 | 59,000.02 | 60,900.02 | 59,000.02 | 59,600.02 | 44,778.38 | 1,817,214 |
| 2024-05-21 | 57,600.02 | 58,800.02 | 57,400.02 | 58,800.02 | 44,177.32 | 1,020,477 |
| 2024-05-20 | 58,800.02 | 59,000.02 | 58,000.02 | 58,000.02 | 43,576.27 | 1,111,651 |
| 2024-05-17 | 58,300.02 | 59,400.02 | 57,200.02 | 58,200.02 | 43,726.53 | 1,106,327 |
| 2024-05-16 | 58,800.02 | 58,800.02 | 57,500.02 | 57,600.02 | 43,275.74 | 1,115,644 |
| 2024-05-15 | 56,100.02 | 59,100.02 | 55,700.02 | 57,300.02 | 43,050.35 | 2,222,503 |
| 2024-05-14 | 55,400.02 | 56,200.02 | 54,600.02 | 55,700.02 | 41,848.25 | 865,283 |
| 2024-05-13 | 55,500.02 | 56,300.02 | 54,500.02 | 55,400.02 | 41,622.85 | 1,106,194 |
| 2024-05-10 | 55,000.02 | 55,700.02 | 53,200.02 | 55,500.02 | 41,697.98 | 1,558,601 |
| 2024-05-09 | 56,000.02 | 56,400.02 | 54,300.02 | 54,600.02 | 41,021.80 | 1,689,837 |
| 2024-05-08 | 54,800.02 | 56,700.02 | 54,500.02 | 55,600.02 | 41,773.11 | 1,355,490 |
| 2024-05-07 | 56,000.02 | 56,000.02 | 54,100.02 | 55,600.02 | 41,773.11 | 1,108,856 |
| 2024-05-06 | 52,100.02 | 54,500.02 | 51,300.01 | 54,500.02 | 40,946.67 | 2,187,764 |
| 2024-05-03 | 52,000.01 | 52,500.02 | 50,900.01 | 51,000.01 | 38,317.07 | 1,137,206 |
| 2024-05-02 | 51,700.01 | 52,000.01 | 50,200.01 | 50,600.01 | 38,016.54 | 822,957 |
| 2024-04-26 | 50,400.01 | 52,300.02 | 50,400.01 | 51,200.01 | 38,467.33 | 1,332,464 |
| 2024-04-25 | 52,400.02 | 52,500.02 | 51,200.01 | 51,800.01 | 38,918.12 | 1,033,521 |
| 2024-04-24 | 51,300.01 | 53,200.02 | 51,300.01 | 52,700.02 | 39,594.30 | 1,234,901 |
| 2024-04-23 | 52,700.02 | 53,200.02 | 49,950.01 | 50,700.01 | 38,091.67 | 1,317,823 |
| 2024-04-22 | 51,500.01 | 53,200.02 | 50,000.01 | 52,700.02 | 39,594.30 | 1,232,905 |
| 2024-04-19 | 51,000.01 | 53,200.02 | 49,800.01 | 49,800.01 | 37,415.49 | 3,823,563 |
| 2024-04-17 | 58,200.02 | 58,200.02 | 53,500.02 | 53,500.02 | 40,195.35 | 1,159,966 |
| 2024-04-16 | 58,500.02 | 58,500.02 | 54,600.02 | 57,000.02 | 42,824.96 | 2,077,158 |
| 2024-04-15 | 62,200.02 | 63,500.02 | 58,500.02 | 58,500.02 | 43,951.93 | 1,243,553 |
| 2024-04-12 | 61,400.02 | 63,100.02 | 60,700.02 | 62,800.02 | 47,182.58 | 776,372 |
| 2024-04-11 | 58,600.02 | 61,400.02 | 58,500.02 | 61,000.02 | 45,830.22 | 526,810 |
| 2024-04-10 | 61,000.02 | 61,200.02 | 60,000.02 | 60,000.02 | 45,078.90 | 374,277 |
| 2024-04-09 | 59,100.02 | 61,100.02 | 58,700.02 | 60,900.02 | 45,755.08 | 793,808 |
| 2024-04-08 | 61,600.02 | 62,300.02 | 59,100.02 | 59,100.02 | 44,402.72 | 1,299,189 |
| 2024-04-05 | 62,000.02 | 63,700.02 | 61,800.02 | 62,400.02 | 46,882.06 | 938,355 |
| 2024-04-04 | 64,900.02 | 65,000.02 | 63,500.02 | 64,500.02 | 48,459.82 | 652,855 |
| 2024-04-03 | 64,100.02 | 67,300.02 | 64,000.02 | 64,000.02 | 48,084.16 | 1,290,138 |
| 2024-04-02 | 63,400.02 | 63,500.02 | 62,400.02 | 63,500.02 | 47,708.50 | 507,111 |
| 2024-04-01 | 63,200.02 | 63,600.02 | 61,700.02 | 63,400.02 | 47,633.37 | 686,796 |
| 2024-03-29 | 64,000.02 | 64,000.02 | 62,800.02 | 63,200.02 | 47,483.11 | 322,235 |
| 2024-03-28 | 63,000.02 | 65,000.02 | 62,200.02 | 64,000.02 | 48,084.16 | 763,994 |
| 2024-03-27 | 62,900.02 | 62,900.02 | 61,800.02 | 62,100.02 | 46,656.66 | 520,820 |
| 2024-03-26 | 60,700.02 | 63,000.02 | 60,700.02 | 62,000.02 | 46,581.53 | 430,046 |
| 2024-03-25 | 63,400.02 | 63,500.02 | 61,200.02 | 61,300.02 | 46,055.61 | 637,016 |
| 2024-03-22 | 59,500.02 | 63,100.02 | 59,000.02 | 62,500.02 | 46,957.19 | 2,560,843 |
| 2024-03-21 | 60,000.02 | 60,000.02 | 58,800.02 | 59,000.02 | 44,327.59 | 808,316 |
| 2024-03-20 | 57,500.02 | 58,800.02 | 57,500.02 | 58,800.02 | 44,177.32 | 532,533 |
| 2024-03-19 | 58,800.02 | 58,800.02 | 55,500.02 | 57,500.02 | 43,200.61 | 632,757 |
| 2024-03-18 | 61,500.02 | 61,500.02 | 56,800.02 | 58,000.02 | 43,576.27 | 2,169,130 |
| 2024-03-15 | 60,000.02 | 61,500.02 | 58,600.02 | 61,000.02 | 45,830.22 | 1,245,949 |
| 2024-03-14 | 61,400.02 | 61,900.02 | 59,400.02 | 60,000.02 | 45,078.90 | 1,066,264 |
| 2024-03-13 | 58,600.02 | 62,000.02 | 58,600.02 | 61,400.02 | 46,130.74 | 1,199,763 |
| 2024-03-12 | 57,800.02 | 59,900.02 | 57,100.02 | 58,600.02 | 44,027.06 | 1,304,779 |
| 2024-03-11 | 57,600.02 | 59,000.02 | 56,500.02 | 57,600.02 | 43,275.74 | 1,072,386 |
| 2024-03-08 | 59,900.02 | 59,900.02 | 57,600.02 | 57,600.02 | 43,275.74 | 1,469,157 |
| 2024-03-07 | 58,100.02 | 59,600.02 | 57,800.02 | 59,000.02 | 44,327.59 | 1,231,308 |
| 2024-03-06 | 59,200.02 | 60,100.02 | 57,500.02 | 58,300.02 | 43,801.67 | 995,322 |
| 2024-03-05 | 58,100.02 | 61,000.02 | 56,600.02 | 59,400.02 | 44,628.11 | 1,791,925 |
| 2024-03-04 | 59,600.02 | 59,600.02 | 57,900.02 | 58,100.02 | 43,651.40 | 794,074 |
| 2024-03-01 | 54,900.02 | 58,200.02 | 54,800.02 | 58,200.02 | 43,726.53 | 3,173,369 |
| 2024-02-29 | 53,900.02 | 55,400.02 | 53,400.02 | 54,400.02 | 40,871.54 | 1,433,087 |
| 2024-02-28 | 54,300.02 | 54,400.02 | 53,100.02 | 53,900.02 | 40,495.88 | 742,831 |
| 2024-02-27 | 54,400.02 | 55,600.02 | 54,000.02 | 54,200.02 | 40,721.27 | 947,805 |
| 2024-02-26 | 51,900.01 | 54,800.02 | 51,500.01 | 54,200.02 | 40,721.27 | 1,481,802 |
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.