BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 39,600.00 | 40,150.00 | 39,000.00 | 39,050.00 | 35,500.00 | 623,116 |
| 2026-01-22 | 39,100.00 | 39,950.00 | 38,850.00 | 39,400.00 | 35,818.19 | 539,738 |
| 2026-01-21 | 40,000.00 | 40,000.00 | 38,350.00 | 38,800.00 | 35,272.73 | 1,252,957 |
| 2026-01-20 | 41,100.00 | 41,600.00 | 39,950.00 | 40,000.00 | 36,363.64 | 1,143,245 |
| 2026-01-19 | 41,200.00 | 41,750.00 | 40,800.00 | 41,000.00 | 37,272.73 | 626,193 |
| 2026-01-16 | 41,250.00 | 42,600.00 | 41,000.00 | 41,000.00 | 37,272.73 | 790,754 |
| 2026-01-15 | 41,300.00 | 42,150.00 | 41,050.00 | 41,300.00 | 37,545.46 | 1,036,047 |
| 2026-01-14 | 42,800.00 | 43,000.00 | 41,150.00 | 42,200.00 | 38,363.64 | 1,958,285 |
| 2026-01-13 | 43,550.00 | 43,600.00 | 42,050.00 | 42,700.00 | 38,818.19 | 1,399,723 |
| 2026-01-12 | 40,950.00 | 42,700.00 | 40,300.00 | 42,700.00 | 38,818.19 | 3,048,457 |
| 2026-01-09 | 40,300.00 | 40,450.00 | 39,500.00 | 39,950.00 | 36,318.19 | 1,026,479 |
| 2026-01-08 | 39,400.00 | 40,500.00 | 38,500.00 | 39,600.00 | 36,000.00 | 1,999,327 |
| 2026-01-07 | 37,700.00 | 38,450.00 | 37,200.00 | 38,300.00 | 34,818.19 | 1,001,332 |
| 2026-01-06 | 37,750.00 | 37,850.00 | 37,100.00 | 37,600.00 | 34,181.82 | 322,934 |
| 2026-01-05 | 37,600.00 | 37,800.00 | 37,050.00 | 37,750.00 | 34,318.19 | 531,209 |
| 2025-12-31 | 38,050.00 | 38,200.00 | 37,600.00 | 37,600.00 | 34,181.82 | 178,213 |
| 2025-12-30 | 37,600.00 | 38,400.00 | 37,500.00 | 38,200.00 | 34,727.28 | 563,896 |
| 2025-12-29 | 37,650.00 | 38,600.00 | 37,500.00 | 37,600.00 | 34,181.82 | 272,018 |
| 2025-12-26 | 38,000.00 | 38,100.00 | 37,050.00 | 37,600.00 | 34,181.82 | 502,317 |
| 2025-12-25 | 38,600.00 | 38,800.00 | 38,050.00 | 38,050.00 | 34,590.91 | 333,840 |
| 2025-12-24 | 38,300.00 | 38,700.00 | 37,850.00 | 38,500.00 | 35,000.00 | 330,680 |
| 2025-12-23 | 38,850.00 | 38,850.00 | 38,100.00 | 38,200.00 | 34,727.28 | 675,558 |
| 2025-12-22 | 38,300.00 | 38,850.00 | 38,050.00 | 38,850.00 | 35,318.19 | 610,684 |
| 2025-12-19 | 37,850.00 | 38,400.00 | 37,550.00 | 38,400.00 | 34,909.09 | 596,076 |
| 2025-12-18 | 37,550.00 | 37,950.00 | 37,250.00 | 37,900.00 | 34,454.55 | 347,711 |
| 2025-12-17 | 38,300.00 | 38,300.00 | 37,350.00 | 37,900.00 | 34,454.55 | 281,981 |
| 2025-12-16 | 37,500.00 | 38,650.00 | 36,600.00 | 38,250.00 | 34,772.73 | 414,969 |
| 2025-12-15 | 37,300.00 | 37,650.00 | 37,150.00 | 37,300.00 | 33,909.09 | 295,893 |
| 2025-12-12 | 39,100.00 | 39,200.00 | 37,050.00 | 37,050.00 | 33,681.82 | 841,196 |
| 2025-12-11 | 39,400.00 | 39,500.00 | 38,600.00 | 38,600.00 | 35,090.91 | 500,058 |
| 2025-12-10 | 38,850.00 | 39,350.00 | 38,350.00 | 39,200.00 | 35,636.37 | 579,029 |
| 2025-12-09 | 39,450.00 | 39,450.00 | 38,000.00 | 38,850.00 | 35,318.19 | 958,134 |
| 2025-12-08 | 39,500.00 | 40,000.00 | 38,800.00 | 39,450.00 | 35,863.64 | 294,818 |
| 2025-12-05 | 40,450.00 | 40,450.00 | 39,400.00 | 39,450.00 | 35,863.64 | 386,781 |
| 2025-12-04 | 39,600.00 | 40,300.00 | 39,600.00 | 40,150.00 | 36,500.00 | 540,317 |
| 2025-12-03 | 39,050.00 | 39,650.00 | 38,950.00 | 39,500.00 | 35,909.09 | 422,882 |
| 2025-12-02 | 39,100.00 | 39,250.00 | 38,200.00 | 39,050.00 | 35,500.00 | 526,966 |
| 2025-12-01 | 39,700.00 | 39,850.00 | 39,100.00 | 39,100.00 | 35,545.46 | 369,745 |
| 2025-11-28 | 40,150.00 | 40,250.00 | 39,650.00 | 39,650.00 | 36,045.46 | 416,476 |
| 2025-11-27 | 40,350.00 | 40,700.00 | 40,000.00 | 40,150.00 | 36,500.00 | 277,937 |
| 2025-11-26 | 39,800.00 | 40,800.00 | 39,800.00 | 40,350.00 | 36,681.82 | 517,703 |
| 2025-11-25 | 40,100.00 | 40,400.00 | 39,800.00 | 39,800.00 | 36,181.82 | 624,624 |
| 2025-11-24 | 40,550.00 | 40,900.00 | 40,050.00 | 40,300.00 | 36,636.37 | 524,363 |
| 2025-11-21 | 40,600.00 | 40,850.00 | 40,100.00 | 40,550.00 | 36,863.64 | 671,707 |
| 2025-11-20 | 42,000.00 | 42,000.00 | 40,600.00 | 41,000.00 | 37,272.73 | 656,522 |
| 2025-11-19 | 42,050.00 | 42,300.00 | 41,350.00 | 41,450.00 | 37,681.82 | 573,004 |
| 2025-11-18 | 41,750.00 | 42,700.00 | 41,750.00 | 42,050.00 | 38,227.28 | 800,420 |
| 2025-11-17 | 41,900.00 | 41,900.00 | 41,400.00 | 41,750.00 | 37,954.55 | 408,484 |
| 2025-11-14 | 41,850.00 | 41,850.00 | 41,300.00 | 41,450.00 | 37,681.82 | 404,517 |
| 2025-11-13 | 42,350.00 | 42,350.00 | 41,550.00 | 41,550.00 | 37,772.73 | 415,264 |
| 2025-11-12 | 41,200.00 | 41,850.00 | 40,950.00 | 41,800.00 | 38,000.00 | 534,304 |
| 2025-11-11 | 40,750.00 | 41,200.00 | 40,600.00 | 41,000.00 | 37,272.73 | 237,126 |
| 2025-11-10 | 40,700.00 | 41,500.00 | 40,350.00 | 40,500.00 | 36,818.19 | 388,972 |
| 2025-11-07 | 41,750.00 | 42,000.00 | 40,500.00 | 40,500.00 | 36,818.19 | 596,958 |
| 2025-11-06 | 42,050.00 | 42,400.00 | 41,500.00 | 41,800.00 | 38,000.00 | 353,747 |
| 2025-11-05 | 42,650.00 | 42,650.00 | 42,000.00 | 42,050.00 | 38,227.28 | 421,836 |
| 2025-11-04 | 41,200.00 | 43,500.00 | 40,500.00 | 42,800.00 | 38,909.09 | 1,142,757 |
| 2025-11-03 | 42,300.00 | 42,500.00 | 41,100.00 | 41,100.00 | 37,363.64 | 540,220 |
| 2025-10-31 | 42,150.00 | 42,700.00 | 42,100.00 | 42,300.00 | 38,454.55 | 460,518 |
| 2025-10-30 | 42,400.00 | 42,900.00 | 42,100.00 | 42,100.00 | 38,272.73 | 604,366 |
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.