BIDV Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	28,200.01	28,300.01	27,900.01	28,000.01	18,623.45	515,768
2022-09-14	26,000.01	28,900.01	26,000.01	28,000.01	18,623.45	1,236,807
2022-09-13	27,900.01	27,900.01	27,200.01	27,500.01	18,290.89	468,906
2022-09-12	28,500.01	28,500.01	27,450.01	27,700.01	18,423.92	364,545
2022-09-09	27,100.01	27,850.01	26,300.01	27,850.01	18,523.69	671,159
2022-09-08	28,200.01	28,200.01	26,900.01	27,000.01	17,958.33	1,026,073
2022-09-07	29,000.01	29,400.01	27,350.01	27,350.01	18,191.12	1,132,303
2022-09-06	29,500.01	29,650.01	29,000.01	29,300.01	19,488.12	1,044,041
2022-09-05	29,200.01	29,850.01	29,000.01	29,400.01	19,554.63	759,564
2022-08-31	28,100.01	29,400.01	28,050.01	29,200.01	19,421.60	1,044,760
2022-08-30	29,300.01	29,600.01	28,400.01	28,400.01	18,889.50	921,856
2022-08-29	29,100.01	29,500.01	28,200.01	28,700.01	19,089.04	2,689,668
2022-08-26	31,300.01	31,300.01	29,700.01	30,300.01	20,153.24	1,948,503
2022-08-25	31,350.01	31,900.01	31,100.01	31,300.01	20,818.36	1,284,100
2022-08-24	31,700.01	31,900.01	31,300.01	31,300.01	20,818.36	1,368,480
2022-08-23	29,900.01	31,400.01	29,550.01	31,400.01	20,884.87	2,180,081
2022-08-22	30,900.01	31,400.01	29,900.01	30,450.01	20,253.01	1,598,621
2022-08-19	31,350.01	31,500.01	30,600.01	31,050.01	20,652.08	1,328,375
2022-08-18	29,300.01	31,550.01	29,100.01	31,500.01	20,951.39	4,162,653
2022-08-17	29,300.01	29,800.01	29,000.01	29,500.01	19,621.14	1,649,795
2022-08-16	29,400.01	29,600.01	28,900.01	29,250.01	19,454.86	1,180,889
2022-08-15	29,550.01	29,800.01	29,250.01	29,500.01	19,621.14	650,172
2022-08-12	29,300.01	29,800.01	28,100.01	29,300.01	19,488.12	1,281,225
2022-08-11	30,300.01	30,300.01	28,500.01	28,750.01	19,122.30	2,049,702
2022-08-10	29,700.01	30,100.01	29,500.01	29,700.01	19,754.16	1,074,947
2022-08-09	29,500.01	30,300.01	29,200.01	29,700.01	19,754.16	1,043,035
2022-08-08	30,600.01	30,600.01	29,100.01	29,500.01	19,621.14	1,219,845
2022-08-05	29,500.01	30,300.01	29,000.01	29,850.01	19,853.93	1,319,462
2022-08-04	30,500.01	30,700.01	29,050.01	29,500.01	19,621.14	1,333,406
2022-08-03	29,100.01	30,900.01	28,800.01	30,000.01	19,953.70	1,691,913
2022-08-02	29,250.01	29,300.01	28,450.01	29,200.01	19,421.60	1,221,283
2022-08-01	28,900.01	30,350.01	28,350.01	29,250.01	19,454.86	1,787,074
2022-07-29	27,650.01	28,700.01	27,100.01	28,500.01	18,956.02	1,505,041
2022-07-28	28,100.01	28,100.01	27,500.01	27,600.01	18,357.41	1,347,781
2022-07-27	25,450.01	27,400.01	25,450.01	27,400.01	18,224.38	2,651,718
2022-07-26	25,600.01	26,100.01	25,400.01	25,650.01	17,060.41	815,338
2022-07-25	25,550.01	26,200.01	24,800.01	25,600.01	17,027.16	1,715,919
2022-07-22	25,450.01	26,200.01	25,100.01	25,600.01	17,027.16	1,307,819
2022-07-21	25,500.01	26,300.01	25,400.01	25,450.01	16,927.39	1,149,409
2022-07-20	24,050.01	25,450.01	24,050.01	25,450.01	16,927.39	1,398,092
2022-07-19	24,500.01	24,500.01	23,350.01	23,800.01	15,829.94	625,591
2022-07-18	24,000.01	24,700.01	24,000.01	24,200.01	16,095.99	816,488
2022-07-15	24,950.01	24,950.01	24,000.01	24,100.01	16,029.47	754,964
2022-07-14	22,800.01	24,800.01	22,800.01	24,600.01	16,362.04	668,428
2022-07-13	23,000.01	24,400.01	23,000.01	23,400.01	15,563.89	822,813
2022-07-12	23,600.01	24,200.01	22,900.01	24,200.01	16,095.99	577,579
2022-07-11	23,500.01	24,450.01	22,500.01	22,900.01	15,231.33	576,717
2022-07-08	23,600.01	24,200.01	23,100.01	24,150.01	16,062.73	521,518
2022-07-07	22,500.01	23,450.01	21,700.01	23,000.01	15,297.84	348,301
2022-07-06	22,900.01	24,000.01	22,500.01	22,550.01	14,998.53	685,965
2022-07-05	24,600.01	25,300.01	23,100.01	24,000.01	15,962.96	802,114
2022-07-04	24,100.01	25,500.01	24,100.01	24,700.01	16,428.55	572,117
2022-07-01	22,000.01	23,900.01	21,500.01	23,900.01	15,896.45	847,969
2022-06-30	24,000.01	24,350.01	22,350.01	22,350.01	14,865.51	991,142
2022-06-29	23,350.01	24,500.01	22,500.01	24,000.01	15,962.96	652,903
2022-06-28	23,950.01	23,950.01	22,900.01	23,300.01	15,497.37	437,712
2022-06-27	21,850.01	23,100.01	21,850.01	23,100.01	15,364.35	653,622
2022-06-24	22,700.01	22,700.01	21,600.01	21,600.01	14,366.67	551,992
2022-06-23	21,900.01	22,100.01	21,250.01	21,950.01	14,599.46	367,995
2022-06-22	21,750.01	21,900.01	21,000.01	21,900.01	14,566.20	530,430

← NewerPage 18 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.