BIDV Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 48,250.01 | 48,650.01 | 47,400.01 | 48,000.01 | 39,669.43 | 464,761 |
| 2024-11-08 | 48,400.01 | 48,400.01 | 47,500.01 | 48,250.01 | 39,876.04 | 539,660 |
| 2024-11-07 | 48,800.01 | 48,800.01 | 47,900.01 | 47,900.01 | 39,586.78 | 267,531 |
| 2024-11-06 | 48,200.01 | 48,450.01 | 47,750.01 | 48,400.01 | 40,000.01 | 409,464 |
| 2024-11-05 | 47,400.01 | 48,000.01 | 47,400.01 | 47,650.01 | 39,380.17 | 130,680 |
| 2024-11-04 | 46,700.01 | 48,800.01 | 46,200.01 | 47,800.01 | 39,504.14 | 607,662 |
| 2024-11-01 | 47,700.01 | 47,800.01 | 47,000.01 | 47,100.01 | 38,925.63 | 362,516 |
| 2024-10-31 | 47,600.01 | 48,050.01 | 47,250.01 | 47,800.01 | 39,504.14 | 349,569 |
| 2024-10-30 | 48,200.01 | 48,300.01 | 47,250.01 | 47,550.01 | 39,297.53 | 317,988 |
| 2024-10-29 | 47,900.01 | 48,150.01 | 47,700.01 | 48,000.01 | 39,669.43 | 263,296 |
| 2024-10-28 | 47,100.01 | 47,950.01 | 47,050.01 | 47,800.01 | 39,504.14 | 517,396 |
| 2024-10-25 | 47,550.01 | 47,850.01 | 47,000.01 | 47,000.01 | 38,842.98 | 417,087 |
| 2024-10-24 | 48,600.01 | 48,600.01 | 47,550.01 | 47,550.01 | 39,297.53 | 503,844 |
| 2024-10-23 | 48,400.01 | 49,000.01 | 47,400.01 | 48,600.01 | 40,165.30 | 443,828 |
| 2024-10-22 | 49,550.01 | 49,550.01 | 47,200.01 | 48,500.01 | 40,082.65 | 1,678,149 |
| 2024-10-21 | 50,700.01 | 51,300.01 | 49,700.01 | 49,700.01 | 41,074.39 | 827,398 |
| 2024-10-18 | 51,600.01 | 52,000.01 | 51,200.01 | 51,200.01 | 42,314.06 | 782,386 |
| 2024-10-17 | 51,000.01 | 51,900.01 | 49,900.01 | 51,600.01 | 42,644.64 | 1,292,764 |
| 2024-10-16 | 50,700.01 | 51,000.01 | 50,400.01 | 51,000.01 | 42,148.77 | 461,373 |
| 2024-10-15 | 50,800.01 | 51,400.01 | 50,300.01 | 50,700.01 | 41,900.83 | 717,893 |
| 2024-10-14 | 51,400.01 | 51,600.01 | 50,900.01 | 51,100.01 | 42,231.41 | 530,706 |
| 2024-10-11 | 50,700.01 | 51,300.01 | 50,300.01 | 51,000.01 | 42,148.77 | 551,034 |
| 2024-10-10 | 51,800.01 | 51,800.01 | 50,700.01 | 50,700.01 | 41,900.83 | 759,033 |
| 2024-10-09 | 50,900.01 | 51,500.01 | 50,400.01 | 51,300.01 | 42,396.70 | 805,255 |
| 2024-10-08 | 52,700.01 | 52,800.01 | 50,600.01 | 50,600.01 | 41,818.19 | 2,170,135 |
| 2024-10-07 | 51,900.01 | 52,200.01 | 51,300.01 | 52,200.01 | 43,140.50 | 954,327 |
| 2024-10-04 | 50,800.01 | 52,100.01 | 50,600.01 | 51,300.01 | 42,396.70 | 1,181,928 |
| 2024-10-03 | 51,700.01 | 52,200.01 | 50,800.01 | 50,900.01 | 42,066.12 | 1,725,218 |
| 2024-10-02 | 51,500.01 | 52,200.01 | 51,400.01 | 51,600.01 | 42,644.64 | 1,180,113 |
| 2024-10-01 | 50,100.01 | 52,400.01 | 49,850.01 | 52,000.01 | 42,975.21 | 2,912,711 |
| 2024-09-30 | 49,200.01 | 50,100.01 | 49,000.01 | 49,700.01 | 41,074.39 | 757,823 |
| 2024-09-27 | 49,500.01 | 49,550.01 | 49,050.01 | 49,200.01 | 40,661.16 | 773,795 |
| 2024-09-26 | 49,750.01 | 50,000.01 | 49,250.01 | 49,400.01 | 40,826.45 | 1,322,738 |
| 2024-09-25 | 50,000.01 | 50,600.01 | 49,600.01 | 49,750.01 | 41,115.71 | 1,546,017 |
| 2024-09-24 | 49,000.01 | 49,350.01 | 48,500.01 | 49,200.01 | 40,661.16 | 600,644 |
| 2024-09-23 | 48,400.01 | 49,250.01 | 48,000.01 | 48,850.01 | 40,371.91 | 743,061 |
| 2024-09-20 | 49,900.01 | 49,900.01 | 48,400.01 | 48,400.01 | 40,000.01 | 897,941 |
| 2024-09-19 | 48,400.01 | 48,950.01 | 48,300.01 | 48,950.01 | 40,454.55 | 618,794 |
| 2024-09-18 | 48,150.01 | 49,100.01 | 47,750.01 | 48,400.01 | 40,000.01 | 887,051 |
| 2024-09-17 | 46,650.01 | 47,700.01 | 46,650.01 | 47,700.01 | 39,421.50 | 491,623 |
| 2024-09-16 | 47,450.01 | 47,700.01 | 46,700.01 | 46,700.01 | 38,595.05 | 400,752 |
| 2024-09-13 | 46,800.01 | 47,900.01 | 46,800.01 | 47,450.01 | 39,214.88 | 722,007 |
| 2024-09-12 | 47,400.01 | 47,800.01 | 47,000.01 | 47,000.01 | 38,842.98 | 287,375 |
| 2024-09-11 | 46,550.01 | 47,700.01 | 46,050.01 | 47,000.01 | 38,842.98 | 843,941 |
| 2024-09-10 | 48,000.01 | 48,350.01 | 46,250.01 | 46,550.01 | 38,471.08 | 1,259,610 |
| 2024-09-09 | 48,050.01 | 48,850.01 | 47,800.01 | 47,800.01 | 39,504.14 | 831,115 |
| 2024-09-06 | 48,800.01 | 49,300.01 | 48,100.01 | 48,600.01 | 40,165.30 | 524,414 |
| 2024-09-05 | 49,450.01 | 50,400.01 | 48,600.01 | 48,800.01 | 40,330.59 | 1,110,175 |
| 2024-09-04 | 48,250.01 | 49,500.01 | 48,200.01 | 49,250.01 | 40,702.49 | 757,944 |
| 2024-08-30 | 49,100.01 | 49,800.01 | 49,050.01 | 49,150.01 | 40,619.84 | 623,150 |
| 2024-08-29 | 48,800.01 | 50,000.01 | 48,800.01 | 49,050.01 | 40,537.20 | 826,430 |
| 2024-08-28 | 49,600.01 | 50,000.01 | 48,100.01 | 48,800.01 | 40,330.59 | 964,854 |
| 2024-08-27 | 49,950.01 | 50,000.01 | 49,300.01 | 49,500.01 | 40,909.10 | 620,609 |
| 2024-08-26 | 50,900.01 | 51,200.01 | 49,850.01 | 49,850.01 | 41,198.36 | 1,043,020 |
| 2024-08-23 | 50,100.01 | 51,200.01 | 49,550.01 | 50,400.01 | 41,652.90 | 1,214,235 |
| 2024-08-22 | 49,800.01 | 50,900.01 | 49,600.01 | 50,100.01 | 41,404.97 | 729,146 |
| 2024-08-21 | 49,500.01 | 50,200.01 | 49,150.01 | 49,600.01 | 40,991.74 | 654,126 |
| 2024-08-20 | 49,800.01 | 51,800.01 | 49,100.01 | 49,800.01 | 41,157.03 | 1,709,851 |
| 2024-08-19 | 50,100.01 | 50,400.01 | 49,450.01 | 49,850.01 | 41,198.36 | 758,791 |
| 2024-08-16 | 47,400.01 | 50,100.01 | 46,950.01 | 50,100.01 | 41,404.97 | 2,506,031 |
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.