BIDV Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	32,550.01	33,650.01	32,100.01	33,500.01	22,922.17	2,344,385
2023-06-05	34,000.01	34,000.01	32,000.01	32,600.01	22,306.35	2,622,250
2023-06-02	33,450.01	34,200.01	33,000.01	33,600.01	22,990.60	1,789,949
2023-06-01	33,000.01	33,700.01	32,650.01	33,450.01	22,887.96	2,027,565
2023-05-31	33,000.01	33,800.01	32,500.01	32,800.01	22,443.20	1,699,532
2023-05-30	31,000.01	33,150.01	30,500.01	33,100.01	22,648.48	3,663,273
2023-05-29	29,750.01	31,100.01	29,400.01	31,000.01	21,211.56	3,193,936
2023-05-26	30,700.01	30,900.01	29,700.01	29,700.01	20,322.05	2,561,013
2023-05-25	30,900.01	31,100.01	30,150.01	30,600.01	20,937.87	2,693,836
2023-05-24	29,050.01	30,600.01	28,650.01	30,600.01	20,937.87	5,569,802
2023-05-23	29,100.01	29,500.01	28,500.01	28,600.01	19,569.38	1,869,155
2023-05-22	28,600.01	29,200.01	28,500.01	29,000.01	19,843.08	1,691,626
2023-05-19	28,550.01	28,800.01	27,800.01	28,250.01	19,329.89	1,515,822
2023-05-18	27,900.01	29,200.01	27,800.01	28,500.01	19,500.95	3,284,784
2023-05-17	28,700.01	28,700.01	27,600.01	27,600.01	18,885.13	3,033,369
2023-05-16	28,900.01	29,100.01	28,400.01	28,600.01	19,569.38	1,656,264
2023-05-15	30,300.01	30,300.01	28,850.01	29,000.01	19,843.08	1,490,522
2023-05-12	29,350.01	29,700.01	28,750.01	29,700.01	20,322.05	1,602,071
2023-05-11	29,500.01	29,600.01	28,700.01	29,200.01	19,979.92	3,051,625
2023-05-10	29,500.01	30,100.01	29,250.01	29,300.01	20,048.35	1,395,793
2023-05-09	29,650.01	29,700.01	29,050.01	29,500.01	20,185.20	1,163,208
2023-05-08	29,700.01	30,300.01	29,650.01	29,650.01	20,287.83	1,809,930
2023-05-05	29,650.01	30,100.01	29,200.01	29,650.01	20,287.83	1,607,677
2023-05-04	29,000.01	30,500.01	28,700.01	30,100.01	20,595.74	1,891,867
2023-04-28	28,900.01	29,350.01	28,450.01	29,200.01	19,979.92	1,897,760
2023-04-27	28,800.01	29,150.01	28,450.01	28,700.01	19,637.80	1,126,553
2023-04-26	27,900.01	29,450.01	27,450.01	28,800.01	19,706.23	2,279,555
2023-04-25	29,200.01	29,300.01	27,750.01	27,800.01	19,021.98	3,758,290
2023-04-24	29,500.01	30,200.01	28,550.01	29,200.01	19,979.92	4,425,424
2023-04-21	29,900.01	31,300.01	29,650.01	29,700.01	20,322.05	2,824,935
2023-04-20	29,900.01	30,050.01	28,900.01	29,500.01	20,185.20	2,302,842
2023-04-19	29,700.01	30,500.01	28,850.01	29,900.01	20,458.89	3,393,026
2023-04-18	27,000.01	28,850.01	26,700.01	28,850.01	19,740.44	3,358,814
2023-04-17	26,600.01	27,200.01	26,100.01	27,000.01	18,474.59	1,614,146
2023-04-14	27,000.01	27,300.01	26,100.01	26,300.01	17,995.62	2,603,131
2023-04-13	26,800.01	27,400.01	26,200.01	26,200.01	17,927.19	1,791,531
2023-04-12	27,950.01	27,950.01	26,250.01	26,900.01	18,406.16	1,813,524
2023-04-11	26,600.01	28,000.01	25,550.01	27,950.01	19,124.62	2,613,769
2023-04-10	27,900.01	27,950.01	26,200.01	26,600.01	18,200.89	2,634,612
2023-04-07	25,350.01	26,750.01	25,100.01	26,750.01	18,303.53	1,632,402
2023-04-06	25,900.01	26,250.01	24,900.01	25,000.01	17,106.10	3,047,025
2023-04-05	26,350.01	27,200.01	25,600.01	26,000.01	17,790.34	3,539,649
2023-04-04	24,200.01	25,650.01	23,600.01	25,650.01	17,550.86	2,288,180
2023-04-03	24,450.01	24,450.01	23,400.01	24,000.01	16,421.86	1,456,167
2023-03-31	21,800.01	23,150.01	21,300.01	23,150.01	15,840.25	3,170,505
2023-03-30	22,000.01	22,100.01	21,550.01	21,650.01	14,813.88	2,344,673
2023-03-29	19,500.01	20,900.01	19,500.01	20,900.01	14,300.70	3,037,107
2023-03-28	19,800.01	20,300.01	19,550.01	19,550.01	13,376.97	1,442,942
2023-03-27	18,500.01	19,450.01	18,450.01	19,450.01	13,308.55	1,258,801
2023-03-24	18,600.01	18,800.01	18,200.01	18,200.01	12,453.24	616,679
2023-03-23	17,900.01	18,500.01	17,600.01	18,400.01	12,590.09	531,724
2023-03-22	17,900.01	18,400.01	17,800.01	17,950.01	12,282.18	459,562
2023-03-21	17,750.01	17,900.01	17,300.01	17,900.01	12,247.97	228,990
2023-03-20	17,600.01	18,250.01	17,350.01	17,400.01	11,905.85	544,805
2023-03-17	18,350.01	18,350.01	17,800.01	17,900.01	12,247.97	311,789
2023-03-16	17,700.01	18,200.01	17,700.01	18,000.01	12,316.39	568,954
2023-03-15	18,100.01	18,200.01	17,500.01	18,200.01	12,453.24	743,321
2023-03-14	17,450.01	17,700.01	17,000.01	17,050.01	11,666.36	349,882
2023-03-13	17,600.01	17,900.01	17,250.01	17,750.01	12,145.33	384,382
2023-03-10	18,000.01	18,000.01	17,500.01	17,850.01	12,213.75	205,416

← NewerPage 15 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.