BIDV Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	32,200.01	32,950.01	32,050.01	32,200.01	24,192.34	2,097,389
2023-08-28	31,500.01	32,400.01	31,350.01	32,100.01	24,117.21	1,481,269
2023-08-25	31,400.01	31,800.01	31,000.01	31,500.01	23,666.42	1,919,035
2023-08-24	30,300.01	31,400.01	30,100.01	31,400.01	23,591.29	1,301,718
2023-08-23	31,200.01	31,200.01	30,400.01	30,400.01	22,839.98	1,091,020
2023-08-22	30,200.01	30,950.01	28,500.01	30,950.01	23,253.20	2,001,158
2023-08-21	30,200.01	30,700.01	29,400.01	30,000.01	22,539.45	2,204,135
2023-08-18	32,500.01	32,650.01	30,550.01	30,550.01	22,952.67	2,190,825
2023-08-17	32,600.01	33,600.01	32,600.01	32,800.01	24,643.13	2,516,388
2023-08-16	32,700.01	32,800.01	32,300.01	32,500.01	24,417.74	1,221,725
2023-08-15	33,350.01	33,750.01	32,700.01	32,800.01	24,643.13	581,913
2023-08-14	32,800.01	33,800.01	32,450.01	33,050.01	24,830.96	1,471,021
2023-08-11	32,100.01	32,500.01	31,500.01	32,500.01	24,417.74	1,047,364
2023-08-10	33,300.01	33,300.01	32,000.01	32,050.01	24,079.65	1,395,154
2023-08-09	33,450.01	33,450.01	32,650.01	32,800.01	24,643.13	1,364,008
2023-08-08	34,000.01	34,300.01	33,300.01	33,450.01	25,131.49	1,262,453
2023-08-07	33,450.01	34,000.01	33,450.01	33,950.01	25,507.14	1,354,159
2023-08-04	33,000.01	33,300.01	32,350.01	33,200.01	24,943.66	1,418,579
2023-08-03	33,400.01	33,700.01	32,800.01	32,800.01	24,643.13	2,287,988
2023-08-02	33,400.01	33,800.01	33,250.01	33,500.01	25,169.05	964,309
2023-08-01	34,300.01	34,300.01	33,550.01	33,550.01	25,206.62	1,196,702
2023-07-31	34,100.01	34,400.01	33,500.01	34,100.01	25,619.84	1,289,339
2023-07-28	33,400.01	34,450.01	33,400.01	34,000.01	25,544.71	1,368,268
2023-07-27	33,900.01	34,000.01	33,100.01	33,500.01	25,169.05	1,362,278
2023-07-26	33,700.01	33,950.01	33,500.01	33,700.01	25,319.32	1,290,404
2023-07-25	33,850.01	34,000.01	33,400.01	33,800.01	25,394.45	2,094,461
2023-07-24	34,000.01	34,100.01	33,350.01	33,650.01	25,281.75	1,626,082
2023-07-21	32,750.01	33,600.01	32,300.01	33,500.01	25,169.05	2,559,246
2023-07-20	33,250.01	33,300.01	32,450.01	32,600.01	24,492.87	3,000,206
2023-07-19	31,550.01	32,300.01	31,500.01	32,000.01	24,042.08	1,586,285
2023-07-18	32,000.01	32,000.01	31,500.01	31,550.01	23,703.99	982,012
2023-07-17	32,600.01	33,000.01	31,950.01	32,000.01	24,042.08	1,457,311
2023-07-14	32,000.01	32,450.01	31,600.01	32,350.01	24,305.04	1,581,494
2023-07-13	31,700.01	31,750.01	31,300.01	31,700.01	23,816.69	1,412,590
2023-07-12	31,850.01	32,500.01	31,400.01	31,400.01	23,591.29	1,961,361
2023-07-11	32,300.01	32,450.01	31,750.01	31,850.01	23,929.38	1,409,529
2023-07-10	31,900.01	32,500.01	31,700.01	32,200.01	24,192.34	1,669,473
2023-07-07	31,500.01	31,800.01	31,150.01	31,700.01	23,816.69	948,870
2023-07-06	31,300.01	31,900.01	30,900.01	31,700.01	23,816.69	2,125,473
2023-07-05	32,300.01	32,300.01	31,100.01	31,300.01	23,516.16	2,127,337
2023-07-04	32,800.01	33,500.01	32,550.01	33,200.01	22,716.90	2,903,565
2023-07-03	32,650.01	33,000.01	32,400.01	32,900.01	22,511.63	939,249
2023-06-30	32,200.01	32,800.01	32,000.01	32,550.01	22,272.14	1,388,318
2023-06-29	33,550.01	33,550.01	32,350.01	32,350.01	22,135.29	2,414,822
2023-06-28	33,900.01	34,500.01	33,400.01	33,550.01	22,956.39	1,585,684
2023-06-27	34,500.01	34,500.01	33,550.01	33,900.01	23,195.87	1,459,185
2023-06-26	34,200.01	34,800.01	32,200.01	34,200.01	23,401.14	2,504,233
2023-06-23	34,400.01	34,850.01	33,850.01	34,500.01	23,606.42	1,798,862
2023-06-22	34,950.01	34,950.01	34,150.01	34,400.01	23,537.99	1,754,731
2023-06-21	33,900.01	34,950.01	33,550.01	34,700.01	23,743.27	2,979,320
2023-06-20	32,700.01	33,900.01	32,700.01	33,600.01	22,990.60	2,365,804
2023-06-19	32,500.01	32,700.01	32,000.01	32,700.01	22,374.78	1,268,001
2023-06-16	33,250.01	33,750.01	32,000.01	32,050.01	21,930.02	3,160,874
2023-06-15	32,000.01	32,400.01	31,850.01	32,300.01	22,101.08	1,292,869
2023-06-14	32,850.01	33,300.01	32,300.01	32,300.01	22,101.08	1,406,142
2023-06-13	32,850.01	33,250.01	32,000.01	32,700.01	22,374.78	2,067,527
2023-06-12	32,100.01	32,500.01	31,350.01	32,450.01	22,203.72	1,232,639
2023-06-09	31,950.01	32,550.01	31,150.01	32,500.01	22,237.93	2,289,905
2023-06-08	33,000.01	33,000.01	31,950.01	31,950.01	21,861.59	2,595,225
2023-06-07	33,500.01	33,500.01	32,800.01	32,950.01	22,545.84	1,877,636

← NewerPage 14 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.