BIDV Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	18,250.01	18,800.01	17,600.01	18,650.01	12,761.15	1,144,234
2022-12-07	18,500.01	18,800.01	17,400.01	17,600.01	12,042.69	904,031
2022-12-06	19,750.01	19,900.01	18,550.01	18,550.01	12,692.73	2,702,461
2022-12-05	19,950.01	20,200.01	19,550.01	19,900.01	13,616.46	1,047,060
2022-12-02	17,600.01	19,250.01	17,550.01	19,250.01	13,171.70	1,334,700
2022-12-01	18,700.01	19,450.01	17,600.01	18,000.01	12,316.39	1,580,365
2022-11-30	18,500.01	18,950.01	17,900.01	18,350.01	12,555.88	666,272
2022-11-29	17,600.01	18,550.01	17,000.01	18,500.01	12,658.51	1,210,645
2022-11-28	16,850.01	17,350.01	16,500.01	17,350.01	11,871.63	717,590
2022-11-25	15,400.01	16,250.01	15,250.01	16,250.01	11,118.96	730,671
2022-11-24	14,900.01	15,250.01	14,450.01	15,200.01	10,400.51	661,672
2022-11-23	15,000.01	15,650.01	14,500.01	15,000.01	10,263.66	692,578
2022-11-22	14,650.01	15,750.01	14,300.01	15,000.01	10,263.66	1,035,704
2022-11-21	14,650.01	14,850.01	14,300.01	14,800.01	10,126.81	613,229
2022-11-18	13,550.01	14,250.01	12,850.01	14,250.01	9,750.48	852,857
2022-11-17	13,400.01	13,700.01	13,200.01	13,450.01	9,203.08	706,377
2022-11-16	11,250.00	12,850.01	11,250.00	12,850.01	8,792.54	1,457,029
2022-11-15	12,100.00	12,850.01	12,050.00	12,050.00	8,245.14	619,554
2022-11-14	13,450.01	13,450.01	12,950.01	12,950.01	8,860.96	632,491
2022-11-11	15,000.01	15,750.01	13,900.01	13,900.01	9,510.99	668,715
2022-11-10	15,450.01	15,750.01	14,900.01	14,900.01	10,195.24	382,370
2022-11-09	16,900.01	16,900.01	16,000.01	16,000.01	10,947.90	353,907
2022-11-08	15,500.01	16,300.01	15,200.01	16,000.01	10,947.90	478,681
2022-11-07	17,650.01	17,700.01	16,300.01	16,300.01	11,153.18	456,543
2022-11-04	18,300.01	18,650.01	17,500.01	17,500.01	11,974.27	715,146
2022-11-03	18,300.01	19,300.01	18,300.01	18,800.01	12,863.79	402,494
2022-11-02	18,800.01	19,000.01	18,400.01	18,800.01	12,863.79	533,305
2022-11-01	18,500.01	19,000.01	18,300.01	18,800.01	12,863.79	798,664
2022-10-31	17,800.01	18,600.01	17,400.01	18,000.01	12,316.39	436,563
2022-10-28	18,000.01	18,750.01	18,000.01	18,200.01	12,453.24	433,544
2022-10-27	17,600.01	17,900.01	16,850.01	17,900.01	12,247.97	510,449
2022-10-26	17,500.01	18,300.01	16,750.01	16,750.01	11,461.09	703,071
2022-10-25	18,000.01	19,400.01	17,500.01	18,000.01	12,316.39	549,692
2022-10-24	19,500.01	20,400.01	18,800.01	18,800.01	12,863.79	459,993
2022-10-21	21,700.01	21,700.01	20,200.01	20,200.01	13,821.73	634,935
2022-10-20	22,700.01	22,800.01	21,700.01	21,700.01	14,848.09	397,176
2022-10-19	22,750.01	22,800.01	22,450.01	22,800.01	15,600.76	228,703
2022-10-18	23,200.01	23,500.01	22,600.01	22,750.01	15,566.55	643,560
2022-10-17	22,550.01	22,700.01	21,800.01	22,700.01	15,532.34	321,420
2022-10-14	22,500.01	22,900.01	22,250.01	22,600.01	15,463.91	535,174
2022-10-13	21,500.01	22,000.01	21,400.01	21,800.01	14,916.52	228,847
2022-10-12	21,600.01	22,850.01	21,200.01	21,550.01	14,745.46	484,287
2022-10-11	23,050.01	23,050.01	21,550.01	21,550.01	14,745.46	661,528
2022-10-10	21,400.01	23,900.01	21,400.01	23,150.01	15,840.25	616,966
2022-10-07	23,400.01	23,550.01	22,650.01	22,650.01	15,498.13	918,406
2022-10-06	26,750.01	26,800.01	25,050.01	25,050.01	16,661.34	626,597
2022-10-05	26,900.01	27,000.01	26,000.01	26,900.01	17,891.82	869,963
2022-10-04	28,500.01	28,500.01	25,950.01	25,950.01	17,259.95	1,144,090
2022-10-03	29,700.01	29,700.01	27,900.01	27,900.01	18,556.94	1,054,966
2022-09-30	29,100.01	30,000.01	27,850.01	30,000.01	19,953.70	1,883,098
2022-09-29	29,550.01	29,600.01	27,500.01	29,600.01	19,687.65	1,966,041
2022-09-28	28,700.01	29,550.01	28,100.01	29,100.01	19,355.09	1,132,303
2022-09-27	28,600.01	29,500.01	28,500.01	29,000.01	19,288.58	1,277,057
2022-09-26	29,150.01	29,150.01	27,500.01	28,500.01	18,956.02	1,278,063
2022-09-23	27,950.01	29,300.01	27,550.01	29,200.01	19,421.60	2,359,766
2022-09-22	25,600.01	27,450.01	24,800.01	27,450.01	18,257.64	1,094,928
2022-09-21	25,900.01	26,000.01	25,500.01	25,700.01	17,093.67	663,397
2022-09-20	25,300.01	26,000.01	24,500.01	26,000.01	17,293.21	784,864
2022-09-19	26,600.01	26,600.01	25,150.01	25,150.01	16,727.85	972,024
2022-09-16	27,650.01	28,200.01	26,800.01	27,000.01	17,958.33	584,479

← NewerPage 17 of 21 · 1,250 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.