BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 53,000.02 | 53,500.02 | 51,900.01 | 51,900.01 | 38,993.25 | 1,431,623 |
| 2024-02-22 | 53,500.02 | 53,500.02 | 52,800.02 | 52,800.02 | 39,669.43 | 1,276,562 |
| 2024-02-21 | 54,200.02 | 54,200.02 | 53,000.02 | 53,700.02 | 40,345.62 | 1,086,894 |
| 2024-02-20 | 54,900.02 | 56,300.02 | 54,100.02 | 54,100.02 | 40,646.14 | 1,078,243 |
| 2024-02-19 | 52,900.02 | 54,000.02 | 52,500.02 | 54,000.02 | 40,571.01 | 1,610,776 |
| 2024-02-16 | 52,500.02 | 53,600.02 | 52,100.02 | 52,700.02 | 39,594.30 | 903,483 |
| 2024-02-15 | 52,400.02 | 52,900.02 | 52,100.02 | 52,300.02 | 39,293.78 | 681,605 |
| 2024-02-07 | 53,100.02 | 53,400.02 | 52,400.02 | 52,400.02 | 39,368.91 | 785,024 |
| 2024-02-06 | 53,100.02 | 54,800.02 | 52,900.02 | 52,900.02 | 39,744.56 | 590,964 |
| 2024-02-05 | 52,800.02 | 53,900.02 | 52,000.01 | 53,000.02 | 39,819.70 | 1,118,306 |
| 2024-02-02 | 54,000.02 | 54,000.02 | 52,600.02 | 52,800.02 | 39,669.43 | 702,102 |
| 2024-02-01 | 52,800.02 | 53,100.02 | 52,300.02 | 52,800.02 | 39,669.43 | 713,682 |
| 2024-01-31 | 52,900.02 | 55,000.02 | 52,500.02 | 52,600.02 | 39,519.17 | 1,690,769 |
| 2024-01-30 | 52,900.02 | 52,900.02 | 51,900.01 | 52,600.02 | 39,519.17 | 565,542 |
| 2024-01-29 | 52,300.02 | 53,500.02 | 52,000.01 | 52,300.02 | 39,293.78 | 828,813 |
| 2024-01-26 | 51,600.01 | 52,500.02 | 51,600.01 | 51,800.01 | 38,918.12 | 413,542 |
| 2024-01-25 | 51,800.01 | 52,500.02 | 51,400.01 | 51,600.01 | 38,767.85 | 525,479 |
| 2024-01-24 | 52,400.02 | 53,400.02 | 51,500.01 | 52,000.01 | 39,068.38 | 1,104,064 |
| 2024-01-23 | 52,100.02 | 53,400.02 | 51,300.01 | 52,300.02 | 39,293.78 | 644,204 |
| 2024-01-22 | 51,700.01 | 52,500.02 | 50,200.01 | 52,300.02 | 39,293.78 | 1,382,243 |
| 2024-01-19 | 52,400.02 | 52,900.02 | 50,800.01 | 51,200.01 | 38,467.33 | 1,735,224 |
| 2024-01-18 | 50,600.01 | 54,100.02 | 50,400.01 | 52,300.02 | 39,293.78 | 1,136,674 |
| 2024-01-17 | 47,400.01 | 50,600.01 | 47,200.01 | 50,600.01 | 38,016.54 | 4,021,083 |
| 2024-01-16 | 45,500.01 | 47,300.01 | 45,500.01 | 47,300.01 | 35,537.20 | 918,656 |
| 2024-01-15 | 46,800.01 | 47,100.01 | 45,650.01 | 45,650.01 | 34,297.53 | 817,234 |
| 2024-01-12 | 46,200.01 | 47,200.01 | 45,500.01 | 46,500.01 | 34,936.15 | 1,234,502 |
| 2024-01-11 | 46,100.01 | 47,250.01 | 46,000.01 | 46,200.01 | 34,710.75 | 671,090 |
| 2024-01-10 | 46,800.01 | 46,850.01 | 45,450.01 | 46,100.01 | 34,635.62 | 1,091,153 |
| 2024-01-09 | 46,950.01 | 47,500.01 | 46,400.01 | 46,800.01 | 35,161.54 | 612,393 |
| 2024-01-08 | 47,000.01 | 47,900.01 | 46,750.01 | 46,900.01 | 35,236.67 | 781,962 |
| 2024-01-05 | 46,150.01 | 46,900.01 | 46,150.01 | 46,800.01 | 35,161.54 | 542,382 |
| 2024-01-04 | 46,900.01 | 48,350.01 | 46,200.01 | 46,200.01 | 34,710.75 | 1,683,581 |
| 2024-01-03 | 45,600.01 | 46,500.01 | 45,500.01 | 46,500.01 | 34,936.15 | 768,120 |
| 2024-01-02 | 47,100.01 | 47,850.01 | 46,200.01 | 46,200.01 | 34,710.75 | 1,049,360 |
| 2023-12-29 | 47,900.01 | 47,900.01 | 46,900.01 | 47,500.01 | 35,687.46 | 800,197 |
| 2023-12-28 | 47,100.01 | 47,800.01 | 47,100.01 | 47,800.01 | 35,912.86 | 611,461 |
| 2023-12-27 | 46,700.01 | 47,950.01 | 46,700.01 | 47,500.01 | 35,687.46 | 1,190,978 |
| 2023-12-26 | 46,400.01 | 46,650.01 | 46,150.01 | 46,550.01 | 34,973.71 | 915,062 |
| 2023-12-25 | 46,300.01 | 46,650.01 | 46,000.01 | 46,400.01 | 34,861.02 | 702,235 |
| 2023-12-22 | 46,900.01 | 47,000.01 | 45,300.01 | 46,300.01 | 34,785.89 | 598,817 |
| 2023-12-21 | 45,700.01 | 46,700.01 | 45,300.01 | 46,500.01 | 34,936.15 | 757,339 |
| 2023-12-20 | 46,200.01 | 46,200.01 | 45,650.01 | 45,900.01 | 34,485.36 | 498,060 |
| 2023-12-19 | 44,150.01 | 45,900.01 | 44,150.01 | 45,900.01 | 34,485.36 | 688,792 |
| 2023-12-18 | 44,600.01 | 45,600.01 | 44,600.01 | 44,600.01 | 33,508.65 | 333,549 |
| 2023-12-15 | 44,500.01 | 46,000.01 | 44,500.01 | 45,200.01 | 33,959.44 | 592,428 |
| 2023-12-14 | 45,500.01 | 45,500.01 | 44,300.01 | 44,850.01 | 33,696.48 | 647,265 |
| 2023-12-13 | 46,150.01 | 46,500.01 | 44,600.01 | 44,600.01 | 33,508.65 | 934,894 |
| 2023-12-12 | 45,800.01 | 46,200.01 | 45,600.01 | 46,150.01 | 34,673.19 | 398,767 |
| 2023-12-11 | 45,500.01 | 46,100.01 | 45,100.01 | 45,800.01 | 34,410.23 | 685,199 |
| 2023-12-08 | 46,500.01 | 47,000.01 | 45,250.01 | 45,500.01 | 34,184.83 | 1,245,283 |
| 2023-12-07 | 48,050.01 | 48,300.01 | 44,850.01 | 46,500.01 | 34,936.15 | 2,575,750 |
| 2023-12-06 | 47,800.01 | 48,350.01 | 47,700.01 | 48,200.01 | 36,213.38 | 748,022 |
| 2023-12-05 | 48,250.01 | 48,300.01 | 47,500.01 | 47,750.01 | 35,875.29 | 964,975 |
| 2023-12-04 | 46,500.01 | 48,500.01 | 46,450.01 | 48,250.01 | 36,250.95 | 1,599,196 |
| 2023-12-01 | 45,400.01 | 45,700.01 | 44,250.01 | 45,600.01 | 34,259.96 | 844,519 |
| 2023-11-30 | 45,900.01 | 46,000.01 | 44,500.01 | 44,750.01 | 33,621.35 | 1,001,710 |
| 2023-11-29 | 45,350.01 | 46,350.01 | 45,000.01 | 45,550.01 | 34,222.40 | 921,983 |
| 2023-11-28 | 45,100.01 | 45,150.01 | 43,150.01 | 45,100.01 | 33,884.31 | 1,739,084 |
| 2023-11-27 | 45,200.01 | 45,750.01 | 44,400.01 | 45,100.01 | 33,884.31 | 957,787 |
| 2023-11-24 | 43,000.01 | 45,600.01 | 42,000.01 | 45,600.01 | 34,259.96 | 2,761,558 |
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.