BIDV Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	42,400.02	42,500.02	40,200.02	40,550.02	26,970.75	1,239,251
2021-12-21	42,700.02	43,500.02	42,100.02	42,400.02	28,201.23	828,419
2021-12-20	43,000.02	44,000.02	42,500.02	43,200.02	28,733.33	1,052,235
2021-12-17	40,900.02	42,500.02	40,300.02	42,500.02	28,267.74	1,241,982
2021-12-16	41,200.02	42,500.02	40,900.02	40,900.02	27,203.55	825,113
2021-12-15	41,850.02	41,900.02	41,050.02	41,200.02	27,403.08	696,315
2021-12-14	42,100.02	43,000.02	41,650.02	42,000.02	27,935.18	878,012
2021-12-13	40,100.02	42,500.02	40,100.02	42,050.02	27,968.44	764,020
2021-12-10	43,000.02	43,400.02	41,700.02	42,000.02	27,935.18	650,028
2021-12-09	42,100.02	43,000.02	41,500.02	43,000.02	28,600.31	538,767
2021-12-08	41,900.02	42,200.02	40,800.02	42,100.02	28,001.69	692,003
2021-12-07	41,700.02	42,900.02	38,500.02	41,650.02	27,702.39	1,548,165
2021-12-06	44,000.02	44,250.02	41,150.02	41,150.02	27,369.83	1,529,334
2021-12-03	47,000.02	47,500.02	44,200.02	44,200.02	29,398.45	2,237,437
2021-12-02	48,300.02	48,550.02	47,500.02	47,500.02	31,593.36	845,957
2021-12-01	49,350.02	49,350.02	47,500.02	48,300.02	32,125.46	960,524
2021-11-30	50,100.02	51,400.02	47,550.02	49,500.02	32,923.61	1,367,330
2021-11-29	46,000.02	50,000.02	46,000.02	49,950.02	33,222.91	1,561,246
2021-11-26	50,500.02	50,600.02	48,000.02	48,700.02	32,391.51	1,686,020
2021-11-25	46,500.02	49,750.02	46,000.02	49,750.02	33,089.89	1,459,473
2021-11-24	49,900.02	50,000.02	46,500.02	46,500.02	30,928.24	1,427,273
2021-11-23	45,150.02	48,600.02	45,150.02	48,400.02	32,191.97	3,544,106
2021-11-22	52,000.02	52,000.02	48,500.02	48,500.02	32,258.48	2,751,767
2021-11-19	54,000.02	54,100.02	48,500.02	52,100.02	34,652.93	1,783,049
2021-11-18	50,000.02	52,100.02	49,350.02	52,100.02	34,652.93	1,337,287
2021-11-17	46,000.02	49,500.02	46,000.02	48,750.02	32,424.76	1,513,522
2021-11-16	47,300.02	48,500.02	46,400.02	46,900.02	31,194.29	1,189,658
2021-11-15	46,300.02	48,450.02	46,200.02	47,900.02	31,859.41	1,503,747
2021-11-12	44,750.02	45,600.02	43,800.02	45,400.02	30,196.60	988,986
2021-11-11	45,750.02	45,750.02	43,000.02	44,900.02	29,864.04	1,618,746
2021-11-10	42,150.02	42,900.02	41,950.02	42,800.02	28,467.28	1,150,846
2021-11-09	41,500.02	42,200.02	41,050.02	42,100.02	28,001.69	1,728,138
2021-11-08	41,800.02	43,000.02	41,000.02	42,100.02	28,001.69	1,712,182
2021-11-05	44,000.02	44,000.02	41,500.02	41,800.02	27,802.16	1,084,722
2021-11-04	38,800.02	41,500.02	38,450.02	41,500.02	27,602.62	2,416,403
2021-11-03	41,000.02	41,000.02	37,000.01	38,800.02	25,806.79	2,706,630
2021-11-02	36,500.01	38,500.02	36,300.01	38,500.02	25,607.25	2,144,144
2021-11-01	35,900.01	36,000.01	34,000.01	36,000.01	23,944.44	2,437,390
2021-10-29	34,900.01	35,000.01	33,800.01	34,900.01	23,212.81	1,745,819
2021-10-28	33,900.01	35,000.01	33,900.01	34,700.01	23,079.78	1,784,056
2021-10-27	32,050.01	33,950.01	32,050.01	33,450.01	22,248.38	2,310,892
2021-10-26	30,900.01	32,300.01	30,900.01	31,950.01	21,250.69	1,232,351
2021-10-25	32,000.01	32,000.01	30,700.01	31,400.01	20,884.87	1,851,474
2021-10-22	31,750.01	32,400.01	31,700.01	32,000.01	21,283.95	1,337,575
2021-10-21	31,700.01	32,200.01	31,300.01	31,600.01	21,017.90	884,337

← NewerPage 21 of 21 · 1,245 trading days

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.