BIDV Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28,850.00	29,600.00	28,000.00	29,000.00	29,000.00	456,300
2026-07-21	29,850.00	30,400.00	27,900.00	28,850.00	28,850.00	506,300
2026-07-20	32,000.00	32,000.00	29,850.00	29,850.00	29,850.00	905,100
2026-07-17	32,000.00	32,750.00	32,000.00	32,050.00	32,050.00	233,800
2026-07-16	31,800.00	32,500.00	30,750.00	32,300.00	32,300.00	713,800
2026-07-15	33,100.00	33,200.00	32,000.00	32,000.00	32,000.00	513,000
2026-07-14	32,600.00	33,500.00	32,500.00	33,000.00	33,000.00	414,200
2026-07-13	33,850.00	34,000.00	32,050.00	32,700.00	32,700.00	1,518,900
2026-07-10	35,900.00	35,900.00	34,450.00	34,450.00	34,450.00	1,316,800
2026-07-09	35,650.00	36,400.00	35,650.00	35,900.00	35,900.00	721,500
2026-07-08	37,000.00	37,300.00	36,150.00	36,300.00	36,300.00	778,600
2026-07-07	34,900.00	36,950.00	34,900.00	36,850.00	36,850.00	997,900
2026-07-06	36,550.00	36,600.00	34,200.00	35,200.00	35,200.00	1,462,000
2026-07-03	36,900.00	37,400.00	36,300.00	36,500.00	36,500.00	1,081,500
2026-07-02	35,650.00	37,250.00	35,650.00	36,900.00	36,900.00	1,570,600
2026-07-01	35,500.00	36,300.00	35,500.00	36,000.00	36,000.00	312,100
2026-06-30	35,000.00	37,000.00	35,000.00	35,700.00	35,700.00	1,722,700
2026-06-29	34,500.00	35,350.00	34,000.00	34,900.00	34,900.00	550,300
2026-06-26	34,700.00	34,700.00	34,050.00	34,250.00	34,250.00	342,900
2026-06-25	35,000.00	35,300.00	34,700.00	34,700.00	34,700.00	485,700
2026-06-24	34,000.00	34,850.00	33,350.00	34,600.00	34,600.00	592,200
2026-06-23	34,500.00	35,450.00	33,650.00	34,150.00	34,150.00	1,124,000
2026-06-22	34,700.00	34,950.00	33,800.00	34,100.00	34,100.00	515,200
2026-06-19	34,200.00	36,000.00	34,200.00	34,700.00	34,700.00	878,100
2026-06-18	35,050.00	35,450.00	34,450.00	34,500.00	34,500.00	744,500
2026-06-17	34,300.00	35,900.00	33,850.00	35,200.00	35,200.00	1,330,600
2026-06-16	31,850.00	33,850.00	31,500.00	33,850.00	33,850.00	1,150,200
2026-06-15	30,450.00	32,000.00	30,450.00	31,650.00	31,650.00	259,200
2026-06-12	30,590.91	30,818.19	30,000.00	30,272.73	30,272.73	262,349
2026-06-11	30,454.55	30,590.91	30,272.73	30,454.55	30,454.55	122,649
2026-06-10	30,363.64	30,681.82	30,318.19	30,545.46	30,545.46	84,039
2026-06-09	33,100.00	33,650.00	32,950.00	33,250.00	30,227.28	150,622
2026-06-08	33,150.00	33,850.00	33,100.00	33,300.00	30,272.73	209,953
2026-06-05	34,750.00	34,750.00	34,200.00	34,200.00	31,090.91	168,983
2026-06-04	34,550.00	34,800.00	34,200.00	34,350.00	31,227.28	375,241
2026-06-03	34,300.00	34,950.00	33,000.00	34,550.00	31,409.09	135,154
2026-06-02	34,950.00	35,200.00	34,350.00	34,350.00	31,227.28	285,228
2026-06-01	34,900.00	35,350.00	34,750.00	35,050.00	31,863.64	149,446
2026-05-29	35,350.00	35,400.00	35,000.00	35,000.00	31,818.18	149,106
2026-05-28	35,100.00	35,850.00	35,100.00	35,250.00	32,045.46	244,890
2026-05-27	35,800.00	35,850.00	35,150.00	35,250.00	32,045.46	219,392
2026-05-26	35,050.00	35,600.00	35,050.00	35,500.00	32,272.73	307,136
2026-05-25	35,150.00	35,700.00	34,800.00	35,050.00	31,863.64	120,730
2026-05-22	34,600.00	35,700.00	34,300.00	35,150.00	31,954.55	322,253
2026-05-21	34,900.00	35,100.00	34,500.00	34,700.00	31,545.46	86,579
2026-05-20	35,600.00	35,600.00	33,750.00	34,900.00	31,727.28	359,697
2026-05-19	35,900.00	36,350.00	35,500.00	35,550.00	32,318.18	564,446
2026-05-18	34,800.00	35,500.00	34,800.00	35,500.00	32,272.73	239,838
2026-05-15	35,450.00	35,450.00	35,000.00	35,000.00	31,818.18	173,754
2026-05-14	35,050.00	35,450.00	34,800.00	35,100.00	31,909.09	123,532
2026-05-13	35,000.00	35,300.00	34,950.00	34,950.00	31,772.73	208,972
2026-05-12	35,550.00	35,550.00	34,950.00	34,950.00	31,772.73	354,979
2026-05-11	34,950.00	35,650.00	34,850.00	35,050.00	31,863.64	297,211
2026-05-08	35,150.00	35,400.00	34,900.00	34,950.00	31,772.73	191,872
2026-05-07	35,950.00	35,950.00	35,050.00	35,050.00	31,863.64	142,820
2026-05-06	34,500.00	36,400.00	34,500.00	35,400.00	32,181.82	595,610
2026-05-05	35,000.00	35,000.00	34,500.00	34,500.00	31,363.64	187,906
2026-05-04	35,100.00	35,750.00	35,000.00	35,000.00	31,818.18	143,863
2026-04-29	35,000.00	35,400.00	34,800.00	35,050.00	31,863.64	143,767
2026-04-28	35,750.00	35,800.00	35,200.00	35,200.00	32,000.00	404,117

← NewerPage 2 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.