BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 45,900.00 | 47,050.00 | 45,900.00 | 46,950.00 | 42,681.82 | 1,735,220 |
| 2025-08-01 | 45,700.00 | 46,900.00 | 44,700.00 | 46,200.00 | 42,000.00 | 2,393,829 |
| 2025-07-31 | 46,150.00 | 46,200.00 | 44,400.00 | 45,700.00 | 41,545.46 | 2,359,815 |
| 2025-07-30 | 46,000.00 | 46,800.00 | 44,850.00 | 45,750.00 | 41,590.91 | 2,617,115 |
| 2025-07-29 | 50,200.00 | 50,400.00 | 45,950.00 | 45,950.00 | 41,772.73 | 5,512,600 |
| 2025-07-28 | 48,000.00 | 49,950.00 | 47,600.00 | 49,400.00 | 44,909.10 | 3,669,307 |
| 2025-07-25 | 45,650.00 | 47,200.00 | 45,600.00 | 46,700.00 | 42,454.55 | 3,749,660 |
| 2025-07-24 | 46,200.00 | 46,300.00 | 45,200.00 | 45,550.00 | 41,409.09 | 1,363,636 |
| 2025-07-23 | 46,200.00 | 47,800.00 | 45,700.00 | 46,000.00 | 41,818.19 | 3,322,648 |
| 2025-07-22 | 44,100.00 | 45,750.00 | 43,750.00 | 45,650.00 | 41,500.00 | 2,756,409 |
| 2025-07-21 | 45,550.00 | 46,300.00 | 44,100.00 | 44,100.00 | 40,090.91 | 3,282,945 |
| 2025-07-18 | 45,200.00 | 46,600.00 | 45,050.00 | 45,600.00 | 41,454.55 | 2,671,832 |
| 2025-07-17 | 46,100.00 | 46,100.00 | 45,000.00 | 45,200.00 | 41,090.91 | 2,140,018 |
| 2025-07-16 | 45,200.00 | 46,000.00 | 44,900.00 | 45,450.00 | 41,318.19 | 2,167,274 |
| 2025-07-15 | 46,350.00 | 47,700.00 | 45,000.00 | 45,100.00 | 41,000.00 | 2,954,261 |
| 2025-07-14 | 44,600.00 | 47,300.00 | 44,500.00 | 46,200.00 | 42,000.00 | 3,261,576 |
| 2025-07-11 | 43,800.00 | 45,300.00 | 43,000.00 | 44,250.00 | 40,227.28 | 4,465,430 |
| 2025-07-10 | 44,700.00 | 44,850.00 | 43,700.00 | 43,850.00 | 39,863.64 | 1,683,105 |
| 2025-07-09 | 44,000.00 | 45,150.00 | 43,500.00 | 44,300.00 | 40,272.73 | 4,167,409 |
| 2025-07-08 | 43,050.00 | 43,900.00 | 43,050.00 | 43,400.00 | 39,454.55 | 1,909,920 |
| 2025-07-07 | 42,850.00 | 43,300.00 | 42,600.00 | 43,000.00 | 39,090.91 | 1,836,122 |
| 2025-07-04 | 42,800.00 | 43,300.00 | 42,450.00 | 42,500.00 | 38,636.37 | 1,392,696 |
| 2025-07-03 | 42,750.00 | 43,750.00 | 42,050.00 | 42,800.00 | 38,909.09 | 3,078,712 |
| 2025-07-02 | 40,700.00 | 43,200.00 | 40,550.00 | 42,750.00 | 38,863.64 | 2,901,928 |
| 2025-07-01 | 41,300.00 | 41,300.00 | 40,500.00 | 40,600.00 | 36,909.09 | 822,613 |
| 2025-06-30 | 41,000.00 | 41,600.00 | 41,000.00 | 41,050.00 | 37,318.19 | 954,236 |
| 2025-06-27 | 40,450.00 | 40,950.00 | 40,450.00 | 40,500.00 | 36,818.19 | 593,726 |
| 2025-06-26 | 40,850.00 | 40,850.00 | 40,300.00 | 40,350.00 | 36,681.82 | 616,447 |
| 2025-06-25 | 41,200.00 | 41,200.00 | 40,700.00 | 40,750.00 | 37,045.46 | 860,534 |
| 2025-06-24 | 41,500.00 | 41,500.00 | 40,700.00 | 40,900.00 | 37,181.82 | 1,514,805 |
| 2025-06-23 | 40,400.00 | 40,700.00 | 40,050.00 | 40,250.00 | 36,590.91 | 1,008,125 |
| 2025-06-20 | 41,000.00 | 41,650.00 | 40,800.00 | 40,800.00 | 37,090.91 | 675,375 |
| 2025-06-19 | 40,650.00 | 41,000.00 | 40,550.00 | 40,800.00 | 37,090.91 | 489,459 |
| 2025-06-18 | 40,500.00 | 41,350.00 | 40,450.00 | 40,900.00 | 37,181.82 | 710,201 |
| 2025-06-17 | 41,000.00 | 41,250.00 | 40,400.00 | 40,450.00 | 36,772.73 | 1,040,968 |
| 2025-06-16 | 39,800.00 | 41,050.00 | 39,700.00 | 40,950.00 | 37,227.28 | 1,124,619 |
| 2025-06-13 | 40,500.00 | 40,850.00 | 40,000.00 | 40,050.00 | 36,409.09 | 1,502,716 |
| 2025-06-12 | 41,250.00 | 41,550.00 | 41,000.00 | 41,050.00 | 37,318.19 | 720,301 |
| 2025-06-11 | 41,150.00 | 41,800.00 | 40,800.00 | 40,850.00 | 37,136.37 | 695,991 |
| 2025-06-10 | 45,500.01 | 45,850.01 | 44,900.01 | 44,950.01 | 37,148.77 | 1,111,869 |
| 2025-06-09 | 45,500.01 | 46,000.01 | 45,050.01 | 45,300.01 | 37,438.02 | 889,226 |
| 2025-06-06 | 46,800.01 | 46,900.01 | 45,600.01 | 45,600.01 | 37,685.96 | 1,570,140 |
| 2025-06-05 | 47,600.01 | 47,600.01 | 46,500.01 | 46,700.01 | 38,595.05 | 1,526,993 |
| 2025-06-04 | 48,750.01 | 48,750.01 | 47,300.01 | 47,450.01 | 39,214.88 | 1,959,232 |
| 2025-06-03 | 48,850.01 | 49,650.01 | 48,600.01 | 48,650.01 | 40,206.62 | 2,843,917 |
| 2025-06-02 | 46,100.01 | 47,900.01 | 45,600.01 | 47,650.01 | 39,380.17 | 1,606,899 |
| 2025-05-30 | 46,500.01 | 48,050.01 | 46,100.01 | 46,700.01 | 38,595.05 | 1,930,510 |
| 2025-05-29 | 47,300.01 | 47,400.01 | 46,300.01 | 46,400.01 | 38,347.11 | 1,085,798 |
| 2025-05-28 | 47,000.01 | 47,950.01 | 46,900.01 | 47,100.01 | 38,925.63 | 1,423,290 |
| 2025-05-27 | 46,700.01 | 47,300.01 | 46,450.01 | 46,650.01 | 38,553.73 | 1,102,824 |
| 2025-05-26 | 45,150.01 | 46,600.01 | 44,000.01 | 46,450.01 | 38,388.44 | 1,493,240 |
| 2025-05-23 | 45,300.01 | 45,600.01 | 44,900.01 | 45,050.01 | 37,231.41 | 678,549 |
| 2025-05-22 | 45,550.01 | 46,500.01 | 45,000.01 | 45,300.01 | 37,438.02 | 1,340,046 |
| 2025-05-21 | 46,550.01 | 46,550.01 | 45,400.01 | 45,550.01 | 37,644.64 | 902,004 |
| 2025-05-20 | 45,400.01 | 46,650.01 | 44,900.01 | 46,000.01 | 38,016.54 | 1,008,191 |
| 2025-05-19 | 46,700.01 | 46,700.01 | 45,300.01 | 45,300.01 | 37,438.02 | 1,447,764 |
| 2025-05-16 | 47,700.01 | 48,200.01 | 46,650.01 | 46,700.01 | 38,595.05 | 1,835,412 |
| 2025-05-15 | 48,350.01 | 48,350.01 | 47,300.01 | 47,450.01 | 39,214.88 | 950,318 |
| 2025-05-14 | 46,800.01 | 47,850.01 | 46,300.01 | 47,350.01 | 39,132.24 | 1,756,980 |
| 2025-05-13 | 47,200.01 | 47,900.01 | 46,500.01 | 46,650.01 | 38,553.73 | 1,598,629 |
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.