BIDV Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	46,150.01	46,250.01	42,900.01	42,900.01	32,231.41	1,691,168
2023-11-22	45,850.01	46,300.01	45,450.01	46,100.01	34,635.62	1,351,231
2023-11-21	46,000.01	46,300.01	45,200.01	46,050.01	34,598.06	1,417,515
2023-11-20	41,400.01	44,800.01	40,500.01	44,800.01	33,658.91	3,101,096
2023-11-17	44,100.01	44,100.01	41,450.01	41,900.01	31,480.10	2,531,029
2023-11-16	43,450.01	43,900.01	43,000.01	43,900.01	32,982.73	1,012,358
2023-11-15	44,500.01	44,500.01	43,050.01	43,800.01	32,907.60	1,820,408
2023-11-14	43,400.01	43,750.01	42,200.01	42,950.01	32,268.98	1,218,397
2023-11-13	42,300.01	43,000.01	41,700.01	42,550.01	31,968.45	1,293,066
2023-11-10	41,100.01	43,300.01	41,100.01	41,850.01	31,442.53	2,223,302
2023-11-09	40,500.01	42,400.01	40,100.01	41,800.01	31,404.97	2,003,820
2023-11-08	36,700.01	39,800.01	36,700.01	39,800.01	29,902.34	2,545,271
2023-11-07	37,350.01	37,900.01	36,000.01	37,200.01	27,948.92	1,643,651
2023-11-06	37,000.01	37,600.01	36,700.01	37,400.01	28,099.18	1,126,292
2023-11-03	37,700.01	37,700.01	36,100.01	37,000.01	27,798.66	1,571,777
2023-11-02	35,100.01	37,100.01	34,700.01	37,100.01	27,873.79	1,884,429
2023-11-01	33,000.01	34,900.01	32,050.01	34,750.01	26,108.20	1,206,019
2023-10-31	35,600.01	36,100.01	33,150.01	33,200.01	24,943.66	2,298,104
2023-10-30	37,500.01	38,100.01	35,600.01	35,600.01	26,746.81	1,057,479
2023-10-27	37,450.01	38,450.01	35,750.01	38,200.01	28,700.23	1,554,341
2023-10-26	36,900.01	38,000.01	35,750.01	37,450.01	28,136.75	4,154,316
2023-10-25	38,000.01	39,400.01	38,000.01	38,400.01	28,850.50	2,147,834
2023-10-24	36,850.01	38,000.01	36,700.01	38,000.01	28,549.97	1,253,003
2023-10-23	38,050.01	38,350.01	36,650.01	37,200.01	27,948.92	1,015,153
2023-10-20	34,600.01	38,050.01	33,200.01	38,050.01	28,587.54	3,143,023
2023-10-19	38,000.01	38,300.01	35,600.01	35,600.01	26,746.81	1,849,424
2023-10-18	38,600.01	39,300.01	35,850.01	38,000.01	28,549.97	3,166,581
2023-10-17	40,750.01	41,100.01	38,500.01	38,500.01	28,925.63	1,564,324
2023-10-16	41,550.01	41,650.01	39,650.01	40,000.01	30,052.60	1,601,592
2023-10-13	41,000.01	42,000.01	40,100.01	41,500.01	31,179.57	1,882,832
2023-10-12	42,400.01	43,000.01	41,050.01	41,600.01	31,254.70	1,890,685
2023-10-11	40,000.01	42,200.01	39,750.01	42,200.01	31,705.49	2,184,170
2023-10-10	41,500.01	41,500.01	40,300.01	40,350.01	30,315.56	2,684,892
2023-10-09	39,100.01	41,000.01	38,600.01	41,000.01	30,803.92	1,829,725
2023-10-06	38,200.01	39,750.01	37,300.01	39,000.01	29,301.29	1,640,856
2023-10-05	40,000.01	40,200.01	37,900.01	38,000.01	28,549.97	1,802,307
2023-10-04	36,000.01	39,500.01	36,000.01	39,500.01	29,676.94	2,619,540
2023-10-03	39,000.01	39,200.01	36,950.01	36,950.01	27,761.09	4,196,243
2023-10-02	40,600.01	41,200.01	39,500.01	39,700.01	29,827.21	1,744,941
2023-09-29	41,150.01	41,500.01	39,950.01	41,000.01	30,803.92	2,127,337
2023-09-28	39,000.01	41,600.01	38,800.01	41,000.01	30,803.92	3,215,163
2023-09-27	36,900.01	38,900.01	36,300.01	38,900.01	29,226.15	2,717,103
2023-09-26	36,250.01	38,600.01	35,500.01	36,400.01	27,347.87	3,143,023
2023-09-25	38,550.01	39,200.01	36,250.01	36,250.01	27,235.17	2,890,938
2023-09-22	39,800.01	40,850.01	38,950.01	38,950.01	29,263.72	3,952,403
2023-09-21	45,000.01	45,000.01	41,850.01	41,850.01	31,442.53	2,239,274
2023-09-20	43,500.01	45,200.01	43,500.01	45,000.01	33,809.18	1,570,713
2023-09-19	42,800.01	43,450.01	41,600.01	43,450.01	32,644.64	1,309,437
2023-09-18	42,100.01	43,000.01	41,700.01	42,800.01	32,156.28	1,621,291
2023-09-15	42,950.01	43,300.01	40,600.01	42,700.01	32,081.15	2,049,207
2023-09-14	43,500.01	43,500.01	41,700.01	42,950.01	32,268.98	2,395,400
2023-09-13	42,100.01	43,950.01	41,500.01	43,500.01	32,682.20	3,223,814
2023-09-12	38,600.01	41,300.01	38,600.01	41,300.01	31,029.31	3,373,951
2023-09-11	38,500.01	40,700.01	37,600.01	38,600.01	29,000.76	2,701,929
2023-09-08	38,300.01	38,950.01	37,900.01	38,400.01	28,850.50	1,944,324
2023-09-07	38,400.01	39,350.01	38,000.01	38,850.01	29,188.59	2,072,899
2023-09-06	36,400.01	38,900.01	35,700.01	38,250.01	28,737.80	3,597,426
2023-09-05	36,350.01	36,400.01	35,700.01	36,400.01	27,347.87	2,437,460
2023-08-31	35,400.01	36,700.01	35,100.01	35,650.01	26,784.38	3,239,121
2023-08-30	32,700.01	34,450.01	32,350.01	34,450.01	25,882.80	4,238,036

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.