BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 34,950.00 | 35,800.00 | 34,950.00 | 35,800.00 | 32,545.46 | 200,290 |
| 2026-04-23 | 35,900.00 | 35,900.00 | 34,900.00 | 35,000.00 | 31,818.18 | 405,311 |
| 2026-04-22 | 36,300.00 | 36,300.00 | 35,500.00 | 35,600.00 | 32,363.64 | 304,026 |
| 2026-04-21 | 36,300.00 | 36,750.00 | 36,100.00 | 36,150.00 | 32,863.64 | 151,834 |
| 2026-04-20 | 36,750.00 | 36,750.00 | 36,000.00 | 36,150.00 | 32,863.64 | 962,643 |
| 2026-04-17 | 36,500.00 | 36,700.00 | 36,000.00 | 36,650.00 | 33,318.19 | 198,939 |
| 2026-04-16 | 36,950.00 | 37,050.00 | 35,900.00 | 36,500.00 | 33,181.82 | 479,462 |
| 2026-04-15 | 37,550.00 | 37,550.00 | 36,950.00 | 36,950.00 | 33,590.91 | 265,770 |
| 2026-04-14 | 37,000.00 | 37,550.00 | 37,000.00 | 37,100.00 | 33,727.28 | 578,477 |
| 2026-04-13 | 36,600.00 | 37,250.00 | 36,050.00 | 36,750.00 | 33,409.09 | 273,976 |
| 2026-04-10 | 37,500.00 | 37,900.00 | 37,000.00 | 37,000.00 | 33,636.37 | 588,522 |
| 2026-04-09 | 37,050.00 | 37,700.00 | 37,000.00 | 37,200.00 | 33,818.19 | 398,133 |
| 2026-04-08 | 38,900.00 | 38,900.00 | 37,500.00 | 38,000.00 | 34,545.46 | 1,270,258 |
| 2026-04-07 | 36,100.00 | 36,900.00 | 35,600.00 | 36,900.00 | 33,545.46 | 472,565 |
| 2026-04-06 | 35,500.00 | 36,500.00 | 35,300.00 | 35,700.00 | 32,454.55 | 430,801 |
| 2026-04-03 | 37,200.00 | 37,500.00 | 35,800.00 | 35,850.00 | 32,590.91 | 658,211 |
| 2026-04-02 | 36,800.00 | 37,800.00 | 36,400.00 | 36,800.00 | 33,454.55 | 736,474 |
| 2026-04-01 | 38,300.00 | 38,300.00 | 37,100.00 | 37,100.00 | 33,727.28 | 582,125 |
| 2026-03-31 | 33,850.00 | 36,350.00 | 33,850.00 | 36,350.00 | 33,045.46 | 1,005,099 |
| 2026-03-30 | 33,200.00 | 34,000.00 | 33,200.00 | 34,000.00 | 30,909.09 | 188,135 |
| 2026-03-27 | 33,000.00 | 34,550.00 | 33,000.00 | 34,300.00 | 31,181.82 | 239,510 |
| 2026-03-26 | 33,850.00 | 33,850.00 | 33,350.00 | 33,800.00 | 30,727.28 | 113,652 |
| 2026-03-25 | 32,950.00 | 34,300.00 | 32,900.00 | 33,850.00 | 30,772.73 | 509,861 |
| 2026-03-24 | 32,300.00 | 33,150.00 | 32,250.00 | 32,700.00 | 29,727.28 | 173,568 |
| 2026-03-23 | 33,400.00 | 34,100.00 | 31,850.00 | 31,850.00 | 28,954.55 | 677,564 |
| 2026-03-20 | 34,750.00 | 34,800.00 | 34,200.00 | 34,200.00 | 31,090.91 | 199,991 |
| 2026-03-19 | 34,800.00 | 34,900.00 | 33,950.00 | 34,900.00 | 31,727.28 | 379,476 |
| 2026-03-18 | 35,550.00 | 35,700.00 | 34,550.00 | 34,900.00 | 31,727.28 | 305,890 |
| 2026-03-17 | 36,000.00 | 36,200.00 | 35,450.00 | 35,450.00 | 32,227.28 | 191,556 |
| 2026-03-16 | 35,150.00 | 35,800.00 | 34,800.00 | 35,100.00 | 31,909.09 | 228,198 |
| 2026-03-13 | 35,550.00 | 36,000.00 | 35,000.00 | 35,150.00 | 31,954.55 | 373,836 |
| 2026-03-12 | 36,000.00 | 36,600.00 | 35,500.00 | 36,000.00 | 32,727.28 | 260,605 |
| 2026-03-11 | 35,000.00 | 36,900.00 | 34,650.00 | 36,400.00 | 33,090.91 | 518,099 |
| 2026-03-10 | 35,200.00 | 35,800.00 | 34,100.00 | 34,950.00 | 31,772.73 | 1,015,300 |
| 2026-03-09 | 35,200.00 | 36,500.00 | 35,200.00 | 35,200.00 | 32,000.00 | 366,366 |
| 2026-03-06 | 39,150.00 | 39,150.00 | 37,650.00 | 37,800.00 | 34,363.64 | 849,566 |
| 2026-03-05 | 38,900.00 | 40,400.00 | 38,550.00 | 39,150.00 | 35,590.91 | 1,295,649 |
| 2026-03-04 | 37,750.00 | 38,300.00 | 36,450.00 | 38,200.00 | 34,727.28 | 842,583 |
| 2026-03-03 | 37,700.00 | 38,900.00 | 37,550.00 | 37,750.00 | 34,318.19 | 799,820 |
| 2026-03-02 | 36,500.00 | 38,700.00 | 36,500.00 | 37,700.00 | 34,272.73 | 783,593 |
| 2026-02-27 | 39,100.00 | 39,600.00 | 38,600.00 | 38,900.00 | 35,363.64 | 458,834 |
| 2026-02-26 | 39,000.00 | 39,400.00 | 38,700.00 | 39,000.00 | 35,454.55 | 316,677 |
| 2026-02-25 | 39,500.00 | 39,550.00 | 38,500.00 | 39,200.00 | 35,636.37 | 468,766 |
| 2026-02-24 | 38,400.00 | 39,450.00 | 38,350.00 | 39,200.00 | 35,636.37 | 662,604 |
| 2026-02-23 | 38,700.00 | 38,700.00 | 38,200.00 | 38,450.00 | 34,954.55 | 169,717 |
| 2026-02-13 | 38,000.00 | 38,400.00 | 37,850.00 | 38,000.00 | 34,545.46 | 267,937 |
| 2026-02-12 | 38,450.00 | 38,500.00 | 38,000.00 | 38,100.00 | 34,636.37 | 143,456 |
| 2026-02-11 | 37,600.00 | 38,200.00 | 37,600.00 | 37,950.00 | 34,500.00 | 308,605 |
| 2026-02-10 | 37,550.00 | 38,500.00 | 37,500.00 | 37,600.00 | 34,181.82 | 302,067 |
| 2026-02-09 | 37,650.00 | 37,950.00 | 37,100.00 | 37,550.00 | 34,136.37 | 281,736 |
| 2026-02-06 | 38,300.00 | 38,350.00 | 37,500.00 | 37,500.00 | 34,090.91 | 714,147 |
| 2026-02-05 | 39,300.00 | 39,350.00 | 38,600.00 | 38,600.00 | 35,090.91 | 417,242 |
| 2026-02-04 | 39,150.00 | 40,000.00 | 39,150.00 | 39,300.00 | 35,727.28 | 535,113 |
| 2026-02-03 | 38,750.00 | 39,350.00 | 38,750.00 | 38,900.00 | 35,363.64 | 547,109 |
| 2026-02-02 | 39,250.00 | 39,400.00 | 38,500.00 | 38,700.00 | 35,181.82 | 271,556 |
| 2026-01-30 | 39,500.00 | 39,500.00 | 38,850.00 | 39,200.00 | 35,636.37 | 362,051 |
| 2026-01-29 | 38,800.00 | 39,150.00 | 38,400.00 | 39,100.00 | 35,545.46 | 474,729 |
| 2026-01-28 | 38,900.00 | 38,900.00 | 38,150.00 | 38,300.00 | 34,818.19 | 488,238 |
| 2026-01-27 | 38,500.00 | 38,750.00 | 38,000.00 | 38,550.00 | 35,045.46 | 277,853 |
| 2026-01-26 | 39,400.00 | 39,600.00 | 38,100.00 | 38,450.00 | 34,954.55 | 593,339 |
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.