BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 42,850.00 | 43,150.00 | 42,400.00 | 42,400.00 | 38,545.46 | 665,769 |
| 2025-10-28 | 42,600.00 | 43,000.00 | 41,950.00 | 42,850.00 | 38,954.55 | 710,883 |
| 2025-10-27 | 41,300.00 | 43,300.00 | 41,300.00 | 42,650.00 | 38,772.73 | 1,135,308 |
| 2025-10-24 | 41,000.00 | 41,400.00 | 40,200.00 | 41,150.00 | 37,409.09 | 739,396 |
| 2025-10-23 | 41,300.00 | 41,800.00 | 40,950.00 | 40,950.00 | 37,227.28 | 529,399 |
| 2025-10-22 | 41,650.00 | 41,650.00 | 40,350.00 | 41,100.00 | 37,363.64 | 625,614 |
| 2025-10-21 | 40,150.00 | 41,500.00 | 39,500.00 | 41,500.00 | 37,727.28 | 1,653,052 |
| 2025-10-20 | 42,800.00 | 43,100.00 | 40,150.00 | 40,150.00 | 36,500.00 | 1,739,330 |
| 2025-10-17 | 44,000.00 | 45,000.00 | 43,050.00 | 43,150.00 | 39,227.28 | 1,194,179 |
| 2025-10-16 | 44,000.00 | 44,250.00 | 43,750.00 | 43,950.00 | 39,954.55 | 743,070 |
| 2025-10-15 | 44,850.00 | 44,900.00 | 43,300.00 | 43,700.00 | 39,727.28 | 1,563,292 |
| 2025-10-14 | 46,000.00 | 46,650.00 | 44,800.00 | 44,850.00 | 40,772.73 | 1,278,760 |
| 2025-10-13 | 45,300.00 | 46,000.00 | 45,100.00 | 45,600.00 | 41,454.55 | 873,928 |
| 2025-10-10 | 45,900.00 | 46,450.00 | 45,900.00 | 46,050.00 | 41,863.64 | 513,378 |
| 2025-10-09 | 46,500.00 | 46,500.00 | 45,750.00 | 45,850.00 | 41,681.82 | 690,545 |
| 2025-10-08 | 47,400.00 | 47,700.00 | 45,900.00 | 46,350.00 | 42,136.37 | 990,310 |
| 2025-10-07 | 47,650.00 | 47,700.00 | 46,600.00 | 46,600.00 | 42,363.64 | 443,697 |
| 2025-10-06 | 45,000.00 | 47,900.00 | 45,000.00 | 47,500.00 | 43,181.82 | 1,197,692 |
| 2025-10-03 | 45,900.00 | 45,900.00 | 44,800.00 | 45,000.00 | 40,909.09 | 942,649 |
| 2025-10-02 | 46,700.00 | 46,700.00 | 45,800.00 | 45,900.00 | 41,727.28 | 416,118 |
| 2025-10-01 | 47,150.00 | 47,300.00 | 46,500.00 | 46,500.00 | 42,272.73 | 383,854 |
| 2025-09-30 | 46,250.00 | 46,850.00 | 45,600.00 | 46,850.00 | 42,590.91 | 746,473 |
| 2025-09-29 | 46,350.00 | 46,550.00 | 45,600.00 | 46,400.00 | 42,181.82 | 725,803 |
| 2025-09-26 | 47,500.00 | 47,500.00 | 46,300.00 | 46,350.00 | 42,136.37 | 614,610 |
| 2025-09-25 | 47,700.00 | 47,700.00 | 47,100.00 | 47,200.00 | 42,909.10 | 539,553 |
| 2025-09-24 | 46,700.00 | 47,200.00 | 46,100.00 | 47,200.00 | 42,909.10 | 536,375 |
| 2025-09-23 | 47,000.00 | 47,150.00 | 46,400.00 | 46,400.00 | 42,181.82 | 507,951 |
| 2025-09-22 | 47,950.00 | 47,950.00 | 46,500.00 | 46,500.00 | 42,272.73 | 935,778 |
| 2025-09-19 | 48,000.00 | 48,050.00 | 47,100.00 | 47,750.00 | 43,409.10 | 852,337 |
| 2025-09-18 | 48,300.00 | 48,550.00 | 47,400.00 | 47,650.00 | 43,318.19 | 1,003,231 |
| 2025-09-17 | 49,050.00 | 49,450.00 | 48,200.00 | 48,200.00 | 43,818.19 | 761,845 |
| 2025-09-16 | 50,500.00 | 50,500.00 | 48,950.00 | 48,950.00 | 44,500.00 | 1,123,511 |
| 2025-09-15 | 50,500.00 | 50,500.00 | 49,600.00 | 49,800.00 | 45,272.73 | 971,280 |
| 2025-09-12 | 50,400.00 | 50,400.00 | 49,650.00 | 49,700.00 | 45,181.82 | 796,500 |
| 2025-09-11 | 49,150.00 | 50,400.00 | 48,200.00 | 50,400.00 | 45,818.19 | 1,455,798 |
| 2025-09-10 | 50,500.00 | 50,500.00 | 48,400.00 | 50,500.00 | 45,909.10 | 1,730,829 |
| 2025-09-09 | 48,550.00 | 50,400.00 | 48,050.00 | 50,100.00 | 45,545.46 | 1,480,879 |
| 2025-09-08 | 51,000.00 | 51,800.01 | 48,700.00 | 48,700.00 | 44,272.73 | 2,251,744 |
| 2025-09-05 | 55,300.01 | 55,800.01 | 51,500.00 | 51,900.01 | 47,181.82 | 2,478,386 |
| 2025-09-04 | 55,000.01 | 55,200.01 | 54,100.01 | 54,900.01 | 49,909.10 | 1,172,529 |
| 2025-09-03 | 57,000.01 | 57,000.01 | 54,000.01 | 54,800.01 | 49,818.19 | 1,721,388 |
| 2025-08-29 | 52,900.01 | 55,300.01 | 52,900.01 | 55,000.01 | 50,000.00 | 2,386,771 |
| 2025-08-28 | 52,100.01 | 53,100.01 | 51,600.00 | 52,600.01 | 47,818.19 | 1,417,073 |
| 2025-08-27 | 52,900.01 | 53,900.01 | 52,100.01 | 52,100.01 | 47,363.64 | 1,857,593 |
| 2025-08-26 | 49,350.00 | 53,100.01 | 49,350.00 | 52,900.01 | 48,090.91 | 1,861,308 |
| 2025-08-25 | 52,200.01 | 53,500.01 | 49,300.00 | 49,700.00 | 45,181.82 | 1,872,951 |
| 2025-08-22 | 54,900.01 | 56,000.01 | 51,900.01 | 51,900.01 | 47,181.82 | 3,748,410 |
| 2025-08-21 | 58,000.01 | 58,300.01 | 55,800.01 | 55,800.01 | 50,727.28 | 1,909,620 |
| 2025-08-20 | 55,000.01 | 57,000.01 | 53,000.01 | 57,000.01 | 51,818.19 | 3,791,520 |
| 2025-08-19 | 50,400.00 | 53,900.01 | 50,100.00 | 53,900.01 | 49,000.00 | 5,531,907 |
| 2025-08-18 | 51,000.00 | 51,100.00 | 49,800.00 | 50,400.00 | 45,818.19 | 1,334,128 |
| 2025-08-15 | 50,700.00 | 51,500.00 | 48,300.00 | 51,500.00 | 46,818.19 | 3,857,118 |
| 2025-08-14 | 50,900.00 | 52,800.01 | 50,400.00 | 50,500.00 | 45,909.10 | 3,122,834 |
| 2025-08-13 | 50,200.00 | 51,400.00 | 48,200.00 | 50,300.00 | 45,727.28 | 4,211,760 |
| 2025-08-12 | 50,000.00 | 51,700.00 | 49,050.00 | 50,000.00 | 45,454.55 | 3,830,772 |
| 2025-08-11 | 48,000.00 | 50,000.00 | 47,450.00 | 49,400.00 | 44,909.10 | 4,569,198 |
| 2025-08-08 | 48,150.00 | 48,950.00 | 46,900.00 | 48,000.00 | 43,636.37 | 4,050,833 |
| 2025-08-07 | 47,500.00 | 48,700.00 | 47,000.00 | 48,100.00 | 43,727.28 | 2,871,180 |
| 2025-08-06 | 46,500.00 | 46,950.00 | 46,150.00 | 46,750.00 | 42,500.00 | 1,915,386 |
| 2025-08-05 | 47,650.00 | 48,600.00 | 45,000.00 | 46,400.00 | 42,181.82 | 4,352,950 |
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.