BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 20,000.01 | 21,750.01 | 19,000.01 | 20,500.01 | 13,635.03 | 869,963 |
| 2022-06-20 | 21,900.01 | 23,100.01 | 20,400.01 | 20,400.01 | 13,568.52 | 612,222 |
| 2022-06-17 | 21,900.01 | 22,350.01 | 21,900.01 | 21,900.01 | 14,566.20 | 657,503 |
| 2022-06-16 | 25,500.01 | 25,800.01 | 23,500.01 | 23,500.01 | 15,630.40 | 500,387 |
| 2022-06-15 | 26,100.01 | 27,000.01 | 24,950.01 | 24,950.01 | 16,594.83 | 913,806 |
| 2022-06-14 | 25,550.01 | 27,500.01 | 25,550.01 | 26,800.01 | 17,825.31 | 778,251 |
| 2022-06-13 | 27,400.01 | 28,000.01 | 27,350.01 | 27,350.01 | 18,191.12 | 882,469 |
| 2022-06-10 | 31,300.01 | 31,300.01 | 29,400.01 | 29,400.01 | 19,554.63 | 1,535,372 |
| 2022-06-09 | 31,200.01 | 32,100.01 | 31,200.01 | 31,600.01 | 21,017.90 | 597,704 |
| 2022-06-08 | 32,500.01 | 32,900.01 | 31,500.01 | 32,000.01 | 21,283.95 | 1,126,984 |
| 2022-06-07 | 29,900.01 | 32,000.01 | 28,850.01 | 31,900.01 | 21,217.44 | 1,425,980 |
| 2022-06-06 | 28,000.01 | 30,400.01 | 28,000.01 | 30,200.01 | 20,086.73 | 1,886,835 |
| 2022-06-03 | 28,000.01 | 28,800.01 | 27,950.01 | 28,450.01 | 18,922.76 | 534,455 |
| 2022-06-02 | 28,050.01 | 28,850.01 | 27,800.01 | 28,300.01 | 18,822.99 | 843,800 |
| 2022-06-01 | 28,450.01 | 28,500.01 | 27,650.01 | 28,000.01 | 18,623.45 | 615,385 |
| 2022-05-31 | 28,800.01 | 28,800.01 | 28,100.01 | 28,450.01 | 18,922.76 | 639,103 |
| 2022-05-30 | 28,400.01 | 29,200.01 | 27,850.01 | 28,600.01 | 19,022.53 | 641,547 |
| 2022-05-27 | 27,750.01 | 29,000.01 | 27,750.01 | 28,250.01 | 18,789.74 | 817,495 |
| 2022-05-26 | 28,800.01 | 30,000.01 | 28,300.01 | 28,700.01 | 19,089.04 | 819,507 |
| 2022-05-25 | 27,800.01 | 29,050.01 | 27,500.01 | 29,000.01 | 19,288.58 | 992,005 |
| 2022-05-24 | 24,850.01 | 27,250.01 | 24,600.01 | 27,250.01 | 18,124.61 | 876,575 |
| 2022-05-23 | 27,500.01 | 27,500.01 | 24,800.01 | 25,500.01 | 16,960.65 | 960,093 |
| 2022-05-20 | 25,800.01 | 26,500.01 | 25,800.01 | 26,500.01 | 17,625.77 | 650,459 |
| 2022-05-19 | 22,350.01 | 24,800.01 | 22,300.01 | 24,800.01 | 16,495.06 | 1,240,832 |
| 2022-05-18 | 24,000.01 | 24,200.01 | 23,200.01 | 23,200.01 | 15,430.86 | 456,975 |
| 2022-05-17 | 20,650.01 | 23,000.01 | 20,650.01 | 23,000.01 | 15,297.84 | 475,374 |
| 2022-05-16 | 23,000.01 | 24,000.01 | 21,500.01 | 21,500.01 | 14,300.15 | 548,111 |
| 2022-05-13 | 24,250.01 | 24,250.01 | 22,600.01 | 22,600.01 | 15,031.79 | 649,597 |
| 2022-05-12 | 25,950.01 | 26,050.01 | 24,250.01 | 24,250.01 | 16,129.24 | 225,828 |
| 2022-05-11 | 26,500.01 | 26,500.01 | 25,800.01 | 26,050.01 | 17,326.46 | 337,089 |
| 2022-05-10 | 23,500.01 | 25,900.01 | 23,500.01 | 25,900.01 | 17,226.70 | 1,304,369 |
| 2022-05-09 | 26,850.01 | 26,850.01 | 25,250.01 | 25,250.01 | 16,794.37 | 387,544 |
| 2022-05-06 | 28,200.01 | 28,700.01 | 27,100.01 | 27,100.01 | 18,024.84 | 388,551 |
| 2022-05-05 | 29,550.01 | 29,600.01 | 27,900.01 | 29,000.01 | 19,288.58 | 339,676 |
| 2022-05-04 | 30,600.01 | 30,600.01 | 29,100.01 | 29,100.01 | 19,355.09 | 350,026 |
| 2022-04-29 | 29,500.01 | 30,800.01 | 29,200.01 | 30,800.01 | 20,485.80 | 310,064 |
| 2022-04-28 | 29,300.01 | 29,900.01 | 29,200.01 | 29,200.01 | 19,421.60 | 389,988 |
| 2022-04-27 | 29,000.01 | 29,800.01 | 28,200.01 | 29,400.01 | 19,554.63 | 386,969 |
| 2022-04-26 | 29,800.01 | 30,000.01 | 27,750.01 | 29,800.01 | 19,820.68 | 648,016 |
| 2022-04-25 | 31,500.01 | 32,000.01 | 29,700.01 | 29,800.01 | 19,820.68 | 894,975 |
| 2022-04-22 | 33,000.01 | 33,300.01 | 31,100.01 | 31,900.01 | 21,217.44 | 530,574 |
| 2022-04-21 | 29,050.01 | 33,150.01 | 29,050.01 | 32,100.01 | 21,350.46 | 1,220,995 |
| 2022-04-20 | 32,000.01 | 33,050.01 | 31,000.01 | 31,000.01 | 20,618.82 | 570,248 |
| 2022-04-19 | 31,950.01 | 34,000.01 | 31,950.01 | 32,500.01 | 21,616.51 | 1,271,738 |
| 2022-04-18 | 33,950.01 | 34,000.01 | 31,900.01 | 31,900.01 | 21,217.44 | 846,532 |
| 2022-04-15 | 34,900.01 | 35,000.01 | 33,300.01 | 34,300.01 | 22,813.73 | 416,582 |
| 2022-04-14 | 35,700.01 | 35,700.01 | 34,500.01 | 34,650.01 | 23,046.53 | 366,989 |
| 2022-04-13 | 34,000.01 | 34,800.01 | 32,200.01 | 34,800.01 | 23,146.29 | 736,852 |
| 2022-04-12 | 36,600.01 | 37,700.02 | 34,000.01 | 34,000.01 | 22,614.19 | 787,882 |
| 2022-04-08 | 37,650.02 | 37,700.02 | 36,500.01 | 36,500.01 | 24,277.00 | 740,589 |
| 2022-04-07 | 38,600.02 | 38,650.02 | 37,650.02 | 37,650.02 | 25,041.90 | 696,890 |
| 2022-04-06 | 38,800.02 | 38,900.02 | 38,100.02 | 38,400.02 | 25,540.74 | 603,310 |
| 2022-04-05 | 39,700.02 | 39,800.02 | 38,800.02 | 38,800.02 | 25,806.79 | 485,437 |
| 2022-04-04 | 38,300.02 | 40,200.02 | 38,300.02 | 39,450.02 | 26,239.12 | 1,012,417 |
| 2022-04-01 | 37,400.02 | 38,000.02 | 35,000.01 | 38,000.02 | 25,274.69 | 626,885 |
| 2022-03-31 | 38,700.02 | 38,700.02 | 37,300.02 | 37,400.02 | 24,875.61 | 544,805 |
| 2022-03-30 | 39,000.02 | 39,700.02 | 38,050.02 | 38,100.02 | 25,341.20 | 594,110 |
| 2022-03-29 | 39,450.02 | 39,500.02 | 38,800.02 | 39,350.02 | 26,172.61 | 468,043 |
| 2022-03-28 | 40,350.02 | 40,400.02 | 38,500.02 | 39,000.02 | 25,939.81 | 742,171 |
| 2022-03-25 | 40,000.02 | 40,600.02 | 39,100.02 | 40,600.02 | 27,004.01 | 1,196,702 |
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.