BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 46,000.01 | 46,000.01 | 45,400.01 | 46,000.01 | 38,016.54 | 923,406 |
| 2025-05-09 | 46,550.01 | 46,550.01 | 45,500.01 | 45,550.01 | 37,644.64 | 992,481 |
| 2025-05-08 | 44,850.01 | 46,450.01 | 44,400.01 | 46,150.01 | 38,140.50 | 1,962,361 |
| 2025-05-07 | 44,800.01 | 45,000.01 | 44,350.01 | 44,350.01 | 36,652.90 | 914,097 |
| 2025-05-06 | 44,600.01 | 46,000.01 | 44,500.01 | 44,800.01 | 37,024.80 | 1,326,234 |
| 2025-05-05 | 45,000.01 | 45,400.01 | 44,200.01 | 44,450.01 | 36,735.54 | 776,122 |
| 2025-04-29 | 45,300.01 | 45,400.01 | 44,400.01 | 44,500.01 | 36,776.87 | 723,701 |
| 2025-04-28 | 44,400.01 | 45,450.01 | 44,000.01 | 45,000.01 | 37,190.09 | 1,125,058 |
| 2025-04-25 | 45,450.01 | 45,450.01 | 44,150.01 | 44,300.01 | 36,611.58 | 1,148,411 |
| 2025-04-24 | 44,400.01 | 46,150.01 | 44,100.01 | 44,900.01 | 37,107.45 | 1,207,338 |
| 2025-04-23 | 44,850.01 | 44,850.01 | 43,850.01 | 44,000.01 | 36,363.64 | 1,114,047 |
| 2025-04-22 | 45,900.01 | 46,550.01 | 43,300.01 | 43,800.01 | 36,198.35 | 3,110,667 |
| 2025-04-21 | 48,950.01 | 48,950.01 | 46,550.01 | 46,550.01 | 38,471.08 | 1,196,932 |
| 2025-04-18 | 49,550.01 | 51,000.01 | 48,000.01 | 49,000.01 | 40,495.88 | 2,828,979 |
| 2025-04-17 | 48,000.01 | 49,600.01 | 47,600.01 | 49,600.01 | 40,991.74 | 1,019,667 |
| 2025-04-16 | 49,750.01 | 50,500.01 | 48,900.01 | 48,900.01 | 40,413.23 | 1,166,077 |
| 2025-04-15 | 51,000.01 | 51,700.01 | 49,700.01 | 49,700.01 | 41,074.39 | 1,696,783 |
| 2025-04-14 | 51,300.01 | 52,900.01 | 50,400.01 | 51,800.01 | 42,809.93 | 1,486,122 |
| 2025-04-11 | 52,400.01 | 52,400.01 | 49,150.01 | 51,200.01 | 42,314.06 | 2,950,221 |
| 2025-04-10 | 49,450.01 | 49,450.01 | 49,450.01 | 49,450.01 | 40,867.78 | 67,276 |
| 2025-04-09 | 46,250.01 | 49,550.01 | 46,250.01 | 46,250.01 | 38,223.15 | 3,191,495 |
| 2025-04-08 | 49,700.01 | 50,900.01 | 49,700.01 | 49,700.01 | 41,074.39 | 1,390,411 |
| 2025-04-04 | 49,150.01 | 53,400.01 | 49,150.01 | 53,400.01 | 44,132.24 | 3,208,435 |
| 2025-04-03 | 52,800.01 | 55,500.01 | 52,800.01 | 52,800.01 | 43,636.37 | 2,771,746 |
| 2025-04-02 | 57,200.01 | 58,300.01 | 56,400.01 | 56,700.01 | 46,859.51 | 908,226 |
| 2025-04-01 | 57,500.01 | 57,800.01 | 56,000.01 | 56,800.01 | 46,942.16 | 1,457,687 |
| 2025-03-31 | 58,500.01 | 59,000.01 | 57,200.01 | 57,300.01 | 47,355.38 | 1,448,491 |
| 2025-03-28 | 56,300.01 | 59,300.01 | 56,100.01 | 59,000.01 | 48,760.34 | 2,400,398 |
| 2025-03-27 | 55,600.01 | 56,800.01 | 55,200.01 | 56,300.01 | 46,528.93 | 800,173 |
| 2025-03-26 | 56,700.01 | 57,200.01 | 54,700.01 | 55,700.01 | 46,033.07 | 1,613,656 |
| 2025-03-25 | 58,200.01 | 58,400.01 | 56,300.01 | 57,100.01 | 47,190.09 | 1,353,143 |
| 2025-03-24 | 56,200.01 | 58,000.01 | 55,300.01 | 58,000.01 | 47,933.89 | 1,133,649 |
| 2025-03-21 | 55,400.01 | 56,200.01 | 55,400.01 | 55,900.01 | 46,198.36 | 857,890 |
| 2025-03-20 | 55,400.01 | 56,800.01 | 55,000.01 | 55,300.01 | 45,702.49 | 1,158,817 |
| 2025-03-19 | 55,100.01 | 56,300.01 | 55,100.01 | 55,200.01 | 45,619.84 | 1,192,939 |
| 2025-03-18 | 56,900.01 | 56,900.01 | 55,500.01 | 55,600.01 | 45,950.42 | 702,163 |
| 2025-03-17 | 55,000.01 | 56,500.01 | 54,600.01 | 56,400.01 | 46,611.58 | 789,041 |
| 2025-03-14 | 55,800.01 | 56,000.01 | 54,800.01 | 55,000.01 | 45,454.55 | 912,703 |
| 2025-03-13 | 56,600.01 | 56,900.01 | 54,500.01 | 55,800.01 | 46,115.71 | 1,664,597 |
| 2025-03-12 | 57,700.01 | 57,700.01 | 56,100.01 | 56,500.01 | 46,694.22 | 1,091,178 |
| 2025-03-11 | 55,100.01 | 57,800.01 | 55,100.01 | 57,200.01 | 47,272.74 | 1,494,350 |
| 2025-03-10 | 56,300.01 | 56,700.01 | 55,100.01 | 56,000.01 | 46,281.00 | 1,506,329 |
| 2025-03-07 | 56,400.01 | 56,800.01 | 55,700.01 | 55,900.01 | 46,198.36 | 1,115,620 |
| 2025-03-06 | 54,500.01 | 56,500.01 | 54,400.01 | 56,400.01 | 46,611.58 | 1,487,574 |
| 2025-03-05 | 55,300.01 | 56,500.01 | 54,000.01 | 54,000.01 | 44,628.11 | 964,612 |
| 2025-03-04 | 55,400.01 | 56,300.01 | 53,500.01 | 55,200.01 | 45,619.84 | 1,647,052 |
| 2025-03-03 | 53,600.01 | 56,400.01 | 53,500.01 | 55,400.01 | 45,785.13 | 1,330,032 |
| 2025-02-28 | 54,100.01 | 54,900.01 | 53,300.01 | 53,800.01 | 44,462.82 | 1,171,885 |
| 2025-02-27 | 53,400.01 | 54,800.01 | 52,500.01 | 53,900.01 | 44,545.46 | 1,468,456 |
| 2025-02-26 | 50,700.01 | 54,200.01 | 50,600.01 | 52,800.01 | 43,636.37 | 2,576,453 |
| 2025-02-25 | 50,500.01 | 51,200.01 | 50,100.01 | 50,700.01 | 41,900.83 | 1,668,469 |
| 2025-02-24 | 46,700.01 | 49,550.01 | 46,400.01 | 49,550.01 | 40,950.42 | 2,376,319 |
| 2025-02-21 | 46,800.01 | 46,800.01 | 46,150.01 | 46,350.01 | 38,305.79 | 325,369 |
| 2025-02-20 | 47,300.01 | 47,500.01 | 46,700.01 | 46,700.01 | 38,595.05 | 435,237 |
| 2025-02-19 | 46,550.01 | 47,000.01 | 46,300.01 | 46,900.01 | 38,760.34 | 494,164 |
| 2025-02-18 | 46,000.01 | 47,000.01 | 46,000.01 | 46,350.01 | 38,305.79 | 178,354 |
| 2025-02-17 | 45,650.01 | 47,100.01 | 45,300.01 | 46,300.01 | 38,264.47 | 644,446 |
| 2025-02-14 | 46,000.01 | 46,250.01 | 45,600.01 | 45,700.01 | 37,768.60 | 225,665 |
| 2025-02-13 | 45,250.01 | 45,400.01 | 44,850.01 | 45,300.01 | 37,438.02 | 237,039 |
| 2025-02-12 | 45,250.01 | 45,900.01 | 45,250.01 | 45,350.01 | 37,479.35 | 197,593 |
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.