BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 46,200.01 | 46,200.01 | 45,250.01 | 45,250.01 | 37,396.70 | 269,467 |
| 2025-02-10 | 45,800.01 | 46,200.01 | 45,000.01 | 45,700.01 | 37,768.60 | 402,567 |
| 2025-02-07 | 46,100.01 | 46,300.01 | 45,800.01 | 45,850.01 | 37,892.57 | 210,056 |
| 2025-02-06 | 46,200.01 | 46,800.01 | 46,050.01 | 46,100.01 | 38,099.18 | 280,236 |
| 2025-02-05 | 46,600.01 | 46,600.01 | 45,950.01 | 46,200.01 | 38,181.83 | 185,614 |
| 2025-02-04 | 46,300.01 | 46,650.01 | 45,700.01 | 46,400.01 | 38,347.11 | 239,217 |
| 2025-02-03 | 46,350.01 | 46,400.01 | 44,250.01 | 45,700.01 | 37,768.60 | 218,284 |
| 2025-01-24 | 45,700.01 | 46,500.01 | 45,000.01 | 46,450.01 | 38,388.44 | 482,911 |
| 2025-01-23 | 44,300.01 | 45,800.01 | 44,300.01 | 45,700.01 | 37,768.60 | 554,180 |
| 2025-01-22 | 45,000.01 | 45,000.01 | 44,300.01 | 44,300.01 | 36,611.58 | 244,662 |
| 2025-01-21 | 44,500.01 | 45,200.01 | 44,200.01 | 45,000.01 | 37,190.09 | 345,697 |
| 2025-01-20 | 44,550.01 | 44,900.01 | 44,200.01 | 44,200.01 | 36,528.93 | 168,674 |
| 2025-01-17 | 44,450.01 | 44,600.01 | 44,100.01 | 44,500.01 | 36,776.87 | 117,975 |
| 2025-01-16 | 44,600.01 | 45,800.01 | 44,450.01 | 44,500.01 | 36,776.87 | 226,875 |
| 2025-01-15 | 43,650.01 | 44,350.01 | 43,650.01 | 44,050.01 | 36,404.97 | 226,270 |
| 2025-01-14 | 44,450.01 | 44,900.01 | 43,500.01 | 43,500.01 | 35,950.42 | 199,045 |
| 2025-01-13 | 43,900.01 | 44,600.01 | 42,900.01 | 44,450.01 | 36,735.54 | 280,720 |
| 2025-01-10 | 44,800.01 | 45,250.01 | 41,750.01 | 43,600.01 | 36,033.06 | 352,231 |
| 2025-01-09 | 45,250.01 | 45,250.01 | 44,850.01 | 44,850.01 | 37,066.12 | 121,000 |
| 2025-01-08 | 44,950.01 | 45,400.01 | 44,800.01 | 44,900.01 | 37,107.45 | 302,500 |
| 2025-01-07 | 45,100.01 | 45,650.01 | 44,800.01 | 44,950.01 | 37,148.77 | 333,476 |
| 2025-01-06 | 46,600.01 | 47,100.01 | 44,750.01 | 45,100.01 | 37,272.73 | 509,410 |
| 2025-01-03 | 48,000.01 | 48,000.01 | 46,600.01 | 46,600.01 | 38,512.40 | 504,328 |
| 2025-01-02 | 48,550.01 | 48,550.01 | 48,050.01 | 48,150.01 | 39,793.40 | 149,193 |
| 2024-12-31 | 48,450.01 | 48,600.01 | 47,800.01 | 48,600.01 | 40,165.30 | 401,478 |
| 2024-12-30 | 48,400.01 | 48,950.01 | 47,800.01 | 48,600.01 | 40,165.30 | 402,204 |
| 2024-12-27 | 48,650.01 | 48,950.01 | 47,600.01 | 48,600.01 | 40,165.30 | 659,934 |
| 2024-12-26 | 48,900.01 | 48,900.01 | 48,200.01 | 48,200.01 | 39,834.72 | 524,777 |
| 2024-12-25 | 48,100.01 | 49,200.01 | 47,900.01 | 48,900.01 | 40,413.23 | 922,383 |
| 2024-12-24 | 48,100.01 | 48,100.01 | 47,550.01 | 48,000.01 | 39,669.43 | 269,467 |
| 2024-12-23 | 48,200.01 | 48,200.01 | 47,500.01 | 48,200.01 | 39,834.72 | 458,590 |
| 2024-12-20 | 48,200.01 | 48,200.01 | 47,400.01 | 48,000.01 | 39,669.43 | 475,530 |
| 2024-12-19 | 46,600.01 | 48,000.01 | 46,600.01 | 47,800.01 | 39,504.14 | 625,570 |
| 2024-12-18 | 48,100.01 | 48,100.01 | 47,600.01 | 48,000.01 | 39,669.43 | 376,794 |
| 2024-12-17 | 48,000.01 | 48,200.01 | 47,600.01 | 48,200.01 | 39,834.72 | 324,280 |
| 2024-12-16 | 47,700.01 | 48,200.01 | 47,200.01 | 48,200.01 | 39,834.72 | 515,702 |
| 2024-12-13 | 46,950.01 | 47,900.01 | 46,350.01 | 47,700.01 | 39,421.50 | 801,262 |
| 2024-12-12 | 47,550.01 | 47,700.01 | 47,100.01 | 47,550.01 | 39,297.53 | 590,722 |
| 2024-12-11 | 46,300.01 | 47,700.01 | 45,900.01 | 47,500.01 | 39,256.21 | 1,541,540 |
| 2024-12-10 | 46,000.01 | 46,300.01 | 45,600.01 | 46,300.01 | 38,264.47 | 499,367 |
| 2024-12-09 | 45,650.01 | 46,300.01 | 45,650.01 | 46,000.01 | 38,016.54 | 539,902 |
| 2024-12-06 | 46,050.01 | 46,300.01 | 45,500.01 | 46,250.01 | 38,223.15 | 722,128 |
| 2024-12-05 | 43,050.01 | 46,050.01 | 42,200.01 | 46,050.01 | 38,057.86 | 1,370,325 |
| 2024-12-04 | 44,000.01 | 44,000.01 | 43,050.01 | 43,050.01 | 35,578.52 | 529,859 |
| 2024-12-03 | 44,200.01 | 44,700.01 | 44,000.01 | 44,000.01 | 36,363.64 | 458,832 |
| 2024-12-02 | 45,000.01 | 45,000.01 | 44,200.01 | 44,850.01 | 37,066.12 | 487,872 |
| 2024-11-29 | 43,850.01 | 45,000.01 | 43,500.01 | 45,000.01 | 37,190.09 | 463,793 |
| 2024-11-28 | 44,400.01 | 44,400.01 | 43,800.01 | 43,850.01 | 36,239.68 | 277,937 |
| 2024-11-27 | 44,100.01 | 44,500.01 | 43,900.01 | 43,900.01 | 36,281.00 | 320,529 |
| 2024-11-26 | 44,250.01 | 44,750.01 | 44,100.01 | 44,200.01 | 36,528.93 | 524,535 |
| 2024-11-25 | 43,450.01 | 44,250.01 | 43,450.01 | 43,850.01 | 36,239.68 | 207,515 |
| 2024-11-22 | 44,150.01 | 44,600.01 | 43,800.01 | 43,850.01 | 36,239.68 | 551,276 |
| 2024-11-21 | 44,200.01 | 45,000.01 | 44,000.01 | 44,550.01 | 36,818.19 | 531,190 |
| 2024-11-20 | 43,700.01 | 45,200.01 | 43,050.01 | 44,600.01 | 36,859.51 | 799,810 |
| 2024-11-19 | 44,600.01 | 44,600.01 | 43,500.01 | 43,500.01 | 35,950.42 | 288,343 |
| 2024-11-18 | 43,300.01 | 45,050.01 | 43,300.01 | 44,650.01 | 36,900.83 | 959,772 |
| 2024-11-15 | 44,000.01 | 44,500.01 | 42,900.01 | 43,300.01 | 35,785.13 | 1,282,721 |
| 2024-11-14 | 47,450.01 | 47,700.01 | 44,450.01 | 44,450.01 | 36,735.54 | 1,152,646 |
| 2024-11-13 | 47,750.01 | 47,750.01 | 46,900.01 | 47,700.01 | 39,421.50 | 486,783 |
| 2024-11-12 | 48,150.01 | 48,800.01 | 47,650.01 | 47,700.01 | 39,421.50 | 503,965 |
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.