BIDV Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	17,800.01	18,200.01	17,800.01	18,050.01	12,350.60	470,775
2023-03-08	17,400.01	17,800.01	17,150.01	17,800.01	12,179.54	264,352
2023-03-07	17,400.01	17,600.01	17,200.01	17,400.01	11,905.85	258,746
2023-03-06	17,500.01	17,600.01	17,150.01	17,250.01	11,803.21	166,029
2023-03-03	17,600.01	17,600.01	17,100.01	17,100.01	11,700.57	180,979
2023-03-02	17,850.01	17,850.01	17,400.01	17,400.01	11,905.85	129,517
2023-03-01	17,000.01	17,800.01	16,800.01	17,700.01	12,111.12	156,398
2023-02-28	17,000.01	17,250.01	16,900.01	17,100.01	11,700.57	159,560
2023-02-27	17,000.01	17,400.01	16,800.01	16,900.01	11,563.72	325,589
2023-02-24	17,800.01	18,150.01	17,500.01	17,500.01	11,974.27	206,278
2023-02-23	17,700.01	18,200.01	17,100.01	18,200.01	12,453.24	475,374
2023-02-22	18,400.01	18,400.01	17,700.01	17,700.01	12,111.12	581,460
2023-02-21	19,300.01	19,300.01	18,550.01	18,550.01	12,692.73	338,526
2023-02-20	17,950.01	18,900.01	17,700.01	18,900.01	12,932.21	684,384
2023-02-17	17,900.01	18,100.01	17,700.01	17,700.01	12,111.12	191,760
2023-02-16	17,450.01	17,950.01	17,450.01	17,900.01	12,247.97	340,683
2023-02-15	17,300.01	17,600.01	17,100.01	17,450.01	11,940.06	409,969
2023-02-14	16,850.01	17,400.01	16,800.01	17,050.01	11,666.36	232,872
2023-02-13	17,750.01	17,750.01	16,600.01	16,850.01	11,529.51	873,269
2023-02-10	18,200.01	18,300.01	17,650.01	17,750.01	12,145.33	436,275
2023-02-09	18,300.01	18,400.01	18,100.01	18,250.01	12,487.45	202,541
2023-02-08	18,350.01	18,800.01	17,500.01	18,300.01	12,521.66	378,488
2023-02-07	18,700.01	19,050.01	18,200.01	18,200.01	12,453.24	500,243
2023-02-06	18,650.01	19,000.01	18,300.01	18,650.01	12,761.15	216,484
2023-02-03	19,000.01	19,050.01	18,450.01	18,650.01	12,761.15	506,855
2023-02-02	19,450.01	19,500.01	18,700.01	18,850.01	12,898.00	962,967
2023-02-01	21,200.01	21,250.01	19,450.01	19,450.01	13,308.55	1,543,709
2023-01-31	19,700.01	20,900.01	19,650.01	20,900.01	14,300.70	697,753
2023-01-30	19,650.01	20,550.01	19,200.01	19,950.01	13,650.67	2,067,239
2023-01-27	20,900.01	20,900.01	19,600.01	19,650.01	13,445.39	717,446
2023-01-19	19,500.01	20,200.01	19,400.01	20,150.01	13,787.52	594,541
2023-01-18	19,650.01	19,800.01	19,300.01	19,550.01	13,376.97	621,710
2023-01-17	18,600.01	19,700.01	18,550.01	19,700.01	13,479.61	582,610
2023-01-16	18,600.01	18,800.01	17,950.01	18,500.01	12,658.51	341,545
2023-01-13	18,500.01	18,900.01	18,200.01	18,500.01	12,658.51	640,397
2023-01-12	18,650.01	18,650.01	17,800.01	18,100.01	12,384.82	254,434
2023-01-11	17,900.01	18,750.01	17,900.01	18,350.01	12,555.88	351,176
2023-01-10	18,100.01	18,400.01	17,650.01	17,850.01	12,213.75	377,195
2023-01-09	18,650.01	18,900.01	18,100.01	18,100.01	12,384.82	245,378
2023-01-06	18,700.01	19,300.01	18,250.01	18,500.01	12,658.51	558,892
2023-01-05	18,600.01	18,950.01	18,200.01	18,700.01	12,795.36	310,927
2023-01-04	19,500.01	19,500.01	18,500.01	18,650.01	12,761.15	537,905
2023-01-03	17,650.01	18,600.01	17,600.01	18,600.01	12,726.94	614,522
2022-12-30	17,500.01	17,900.01	17,350.01	17,400.01	11,905.85	251,559
2022-12-29	17,650.01	18,000.01	17,450.01	17,450.01	11,940.06	237,903
2022-12-28	18,350.01	18,550.01	17,800.01	18,100.01	12,384.82	463,875
2022-12-27	17,600.01	18,350.01	17,100.01	18,350.01	12,555.88	538,336
2022-12-26	18,500.01	18,500.01	17,300.01	17,300.01	11,837.42	794,495
2022-12-23	19,000.01	19,200.01	18,400.01	18,600.01	12,726.94	460,856
2022-12-22	19,700.01	19,700.01	18,300.01	19,300.01	13,205.91	433,688
2022-12-21	20,950.01	20,950.01	18,700.01	19,350.01	13,240.12	1,295,744
2022-12-20	19,950.01	20,900.01	19,050.01	20,100.01	13,753.30	1,887,985
2022-12-19	19,550.01	20,900.01	19,300.01	20,050.01	13,719.09	2,125,888
2022-12-16	18,850.01	19,850.01	18,850.01	19,550.01	13,376.97	1,041,166
2022-12-15	18,950.01	19,600.01	18,900.01	19,350.01	13,240.12	814,476
2022-12-14	18,950.01	19,550.01	18,500.01	19,150.01	13,103.27	1,518,697
2022-12-13	18,000.01	18,350.01	17,100.01	18,350.01	12,555.88	836,038
2022-12-12	18,450.01	19,200.01	17,150.01	17,150.01	11,734.78	811,888
2022-12-09	18,900.01	19,000.01	18,100.01	18,350.01	12,555.88	553,286
2022-12-08	18,250.01	18,800.01	17,600.01	18,650.01	12,761.15	1,144,234

← NewerPage 16 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.