BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 40,850.02 | 40,850.02 | 40,000.02 | 40,000.02 | 26,604.94 | 780,264 |
| 2022-03-23 | 41,000.02 | 41,400.02 | 40,500.02 | 40,550.02 | 26,970.75 | 768,908 |
| 2022-03-22 | 41,200.02 | 41,400.02 | 40,600.02 | 40,800.02 | 27,137.03 | 516,918 |
| 2022-03-21 | 40,750.02 | 40,850.02 | 40,200.02 | 40,600.02 | 27,004.01 | 761,145 |
| 2022-03-18 | 40,650.02 | 41,250.02 | 40,250.02 | 40,550.02 | 26,970.75 | 475,806 |
| 2022-03-17 | 41,600.02 | 41,600.02 | 40,450.02 | 40,550.02 | 26,970.75 | 312,508 |
| 2022-03-16 | 40,800.02 | 41,200.02 | 40,500.02 | 40,500.02 | 26,937.50 | 496,649 |
| 2022-03-15 | 41,000.02 | 41,250.02 | 40,300.02 | 40,600.02 | 27,004.01 | 410,975 |
| 2022-03-14 | 43,000.02 | 43,000.02 | 40,050.02 | 40,700.02 | 27,070.52 | 1,018,167 |
| 2022-03-11 | 42,200.02 | 43,500.02 | 41,300.02 | 42,300.02 | 28,134.72 | 2,364,222 |
| 2022-03-10 | 41,000.02 | 41,800.02 | 41,000.02 | 41,250.02 | 27,436.34 | 808,151 |
| 2022-03-09 | 40,200.02 | 40,900.02 | 39,000.02 | 40,000.02 | 26,604.94 | 1,871,742 |
| 2022-03-08 | 41,000.02 | 43,800.02 | 40,200.02 | 40,200.02 | 26,737.96 | 1,945,772 |
| 2022-03-07 | 42,600.02 | 43,800.02 | 42,550.02 | 42,700.02 | 28,400.77 | 1,523,584 |
| 2022-03-04 | 44,500.02 | 45,300.02 | 44,000.02 | 44,000.02 | 29,265.43 | 1,889,567 |
| 2022-03-03 | 43,600.02 | 43,900.02 | 42,550.02 | 43,900.02 | 29,198.92 | 1,430,867 |
| 2022-03-02 | 44,600.02 | 45,400.02 | 43,300.02 | 43,400.02 | 28,866.35 | 2,036,477 |
| 2022-03-01 | 43,500.02 | 45,000.02 | 42,850.02 | 44,900.02 | 29,864.04 | 2,637,200 |
| 2022-02-28 | 42,850.02 | 44,100.02 | 42,550.02 | 43,050.02 | 28,633.56 | 1,291,432 |
| 2022-02-25 | 42,550.02 | 43,750.02 | 42,000.02 | 42,850.02 | 28,500.54 | 1,602,933 |
| 2022-02-24 | 42,000.02 | 43,800.02 | 40,800.02 | 41,800.02 | 27,802.16 | 2,768,873 |
| 2022-02-23 | 42,500.02 | 43,300.02 | 42,050.02 | 42,250.02 | 28,101.46 | 885,919 |
| 2022-02-22 | 42,500.02 | 44,000.02 | 41,600.02 | 42,150.02 | 28,034.95 | 1,109,734 |
| 2022-02-21 | 43,450.02 | 44,850.02 | 43,350.02 | 43,800.02 | 29,132.40 | 1,762,350 |
| 2022-02-18 | 40,500.02 | 43,250.02 | 40,500.02 | 43,200.02 | 28,733.33 | 3,874,295 |
| 2022-02-17 | 40,400.02 | 41,300.02 | 40,400.02 | 41,000.02 | 27,270.06 | 542,936 |
| 2022-02-16 | 40,050.02 | 41,450.02 | 40,050.02 | 40,700.02 | 27,070.52 | 478,824 |
| 2022-02-15 | 40,150.02 | 40,700.02 | 39,000.02 | 40,500.02 | 26,937.50 | 899,287 |
| 2022-02-14 | 40,900.02 | 41,500.02 | 40,050.02 | 40,100.02 | 26,671.45 | 843,944 |
| 2022-02-11 | 42,000.02 | 42,500.02 | 41,000.02 | 41,900.02 | 27,868.67 | 1,012,992 |
| 2022-02-10 | 40,100.02 | 42,450.02 | 39,900.02 | 41,500.02 | 27,602.62 | 1,724,400 |
| 2022-02-09 | 40,800.02 | 41,000.02 | 40,300.02 | 40,350.02 | 26,837.73 | 601,873 |
| 2022-02-08 | 39,050.02 | 41,900.02 | 39,050.02 | 40,800.02 | 27,137.03 | 1,769,106 |
| 2022-02-07 | 40,700.02 | 41,500.02 | 39,100.02 | 39,500.02 | 26,272.37 | 1,290,857 |
| 2022-01-28 | 39,000.02 | 39,000.02 | 38,000.02 | 39,000.02 | 25,939.81 | 2,619,231 |
| 2022-01-27 | 36,450.01 | 36,450.01 | 36,250.01 | 36,450.01 | 24,243.75 | 555,586 |
| 2022-01-26 | 34,700.01 | 34,800.01 | 34,000.01 | 34,100.01 | 22,680.71 | 499,524 |
| 2022-01-25 | 33,950.01 | 35,000.01 | 33,500.01 | 34,700.01 | 23,079.78 | 399,188 |
| 2022-01-24 | 36,100.01 | 36,400.01 | 34,350.01 | 34,500.01 | 22,946.76 | 1,027,798 |
| 2022-01-21 | 36,300.01 | 37,500.02 | 36,300.01 | 36,900.01 | 24,543.05 | 802,545 |
| 2022-01-20 | 35,300.01 | 36,500.01 | 35,300.01 | 36,300.01 | 24,143.98 | 464,737 |
| 2022-01-19 | 34,550.01 | 35,300.01 | 34,000.01 | 35,300.01 | 23,478.86 | 607,623 |
| 2022-01-18 | 34,700.01 | 35,350.01 | 34,550.01 | 34,550.01 | 22,980.01 | 1,018,310 |
| 2022-01-17 | 38,400.02 | 39,500.02 | 37,100.01 | 37,100.01 | 24,676.08 | 1,220,133 |
| 2022-01-14 | 38,350.02 | 39,850.02 | 37,000.01 | 39,850.02 | 26,505.17 | 607,623 |
| 2022-01-13 | 40,000.02 | 40,400.02 | 38,300.02 | 38,300.02 | 25,474.23 | 845,669 |
| 2022-01-12 | 38,500.02 | 40,750.02 | 38,200.02 | 39,900.02 | 26,538.42 | 898,856 |
| 2022-01-11 | 39,500.02 | 40,500.02 | 38,500.02 | 38,700.02 | 25,740.27 | 1,046,054 |
| 2022-01-10 | 41,800.02 | 42,050.02 | 39,600.02 | 39,700.02 | 26,405.40 | 1,513,666 |
| 2022-01-07 | 40,800.02 | 42,500.02 | 40,800.02 | 41,750.02 | 27,768.90 | 759,133 |
| 2022-01-06 | 42,650.02 | 42,650.02 | 40,600.02 | 41,100.02 | 27,336.57 | 1,808,924 |
| 2022-01-05 | 42,400.02 | 44,000.02 | 42,000.02 | 42,650.02 | 28,367.51 | 1,440,642 |
| 2022-01-04 | 42,900.02 | 43,100.02 | 41,700.02 | 42,500.02 | 28,267.74 | 862,775 |
| 2021-12-31 | 44,200.02 | 44,300.02 | 42,400.02 | 42,400.02 | 28,201.23 | 1,401,686 |
| 2021-12-30 | 40,200.02 | 42,300.02 | 40,100.02 | 42,300.02 | 28,134.72 | 1,974,953 |
| 2021-12-29 | 38,100.02 | 39,600.02 | 36,800.01 | 39,550.02 | 26,305.63 | 1,119,365 |
| 2021-12-28 | 39,000.02 | 39,000.02 | 37,800.02 | 38,000.02 | 25,274.69 | 899,000 |
| 2021-12-27 | 39,000.02 | 39,100.02 | 38,000.02 | 38,800.02 | 25,806.79 | 444,756 |
| 2021-12-24 | 38,200.02 | 39,300.02 | 36,000.01 | 38,400.02 | 25,540.74 | 681,509 |
| 2021-12-23 | 40,100.02 | 40,250.02 | 37,800.02 | 38,200.02 | 25,407.71 | 1,957,991 |
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.