BIDV Securities JSC (HOSE:BSI)
Vietnam · Delayed Price · Currency is VND 48,200
-750 (-1.53%)
At close: Sep 17, 2025
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 49,050.00 | 49,450.00 | 48,200.00 | 48,200.00 | 48,200.00 | -1.53% | 692,586 |
| Sep 16, 2025 | 50,500.00 | 50,500.00 | 48,950.00 | 48,950.00 | 48,950.00 | -1.71% | 1,021,374 |
| Sep 15, 2025 | 50,500.00 | 50,500.00 | 49,600.00 | 49,800.00 | 49,800.00 | 0.20% | 882,982 |
| Sep 12, 2025 | 50,400.00 | 50,400.00 | 49,650.00 | 49,700.00 | 49,700.00 | -1.39% | 724,091 |
| Sep 11, 2025 | 49,150.00 | 50,400.00 | 48,200.00 | 50,400.00 | 50,400.00 | -0.20% | 1,323,453 |
| Sep 10, 2025 | 50,500.00 | 50,500.00 | 48,400.00 | 50,500.00 | 50,500.00 | 0.80% | 1,573,481 |
| Sep 9, 2025 | 48,550.00 | 50,400.00 | 48,050.00 | 50,100.00 | 50,100.00 | 2.87% | 1,346,254 |
| Sep 8, 2025 | 51,000.00 | 51,800.00 | 48,700.00 | 48,700.00 | 48,700.00 | -6.17% | 2,047,040 |
| Sep 5, 2025 | 55,300.00 | 55,800.00 | 51,500.00 | 51,900.00 | 51,900.00 | -5.46% | 2,253,078 |
| Sep 4, 2025 | 55,000.00 | 55,200.00 | 54,100.00 | 54,900.00 | 54,900.00 | 0.18% | 1,065,936 |
| Sep 3, 2025 | 57,000.00 | 57,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | -0.36% | 1,564,898 |
| Aug 29, 2025 | 52,900.00 | 55,300.00 | 52,900.00 | 55,000.00 | 55,000.00 | 4.56% | 2,169,792 |
| Aug 28, 2025 | 52,100.00 | 53,100.00 | 51,600.00 | 52,600.00 | 52,600.00 | 0.96% | 1,288,248 |
| Aug 27, 2025 | 52,900.00 | 53,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.51% | 1,688,721 |
| Aug 26, 2025 | 49,350.00 | 53,100.00 | 49,350.00 | 52,900.00 | 52,900.00 | 6.44% | 1,692,098 |
| Aug 25, 2025 | 52,200.00 | 53,500.00 | 49,300.00 | 49,700.00 | 49,700.00 | -4.24% | 1,702,683 |
| Aug 22, 2025 | 54,900.00 | 56,000.00 | 51,900.00 | 51,900.00 | 51,900.00 | -6.99% | 3,407,646 |
| Aug 21, 2025 | 58,000.00 | 58,300.00 | 55,800.00 | 55,800.00 | 55,800.00 | -2.11% | 1,736,018 |
| Aug 20, 2025 | 55,000.00 | 57,000.00 | 53,000.00 | 57,000.00 | 57,000.00 | 5.75% | 3,446,837 |
| Aug 19, 2025 | 50,400.00 | 53,900.00 | 50,100.00 | 53,900.00 | 53,900.00 | 6.94% | 5,029,007 |
| Aug 18, 2025 | 51,000.00 | 51,100.00 | 49,800.00 | 50,400.00 | 50,400.00 | -2.14% | 1,212,844 |
| Aug 15, 2025 | 50,700.00 | 51,500.00 | 48,300.00 | 51,500.00 | 51,500.00 | 1.98% | 3,506,471 |
| Aug 14, 2025 | 50,900.00 | 52,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | 0.40% | 2,838,940 |
| Aug 13, 2025 | 50,200.00 | 51,400.00 | 48,200.00 | 50,300.00 | 50,300.00 | 0.60% | 3,828,873 |
| Aug 12, 2025 | 50,000.00 | 51,700.00 | 49,050.00 | 50,000.00 | 50,000.00 | 1.21% | 3,482,520 |
| Aug 11, 2025 | 48,000.00 | 50,000.00 | 47,450.00 | 49,400.00 | 49,400.00 | 2.92% | 4,153,817 |
| Aug 8, 2025 | 48,150.00 | 48,950.00 | 46,900.00 | 48,000.00 | 48,000.00 | -0.21% | 3,682,576 |
| Aug 7, 2025 | 47,500.00 | 48,700.00 | 47,000.00 | 48,100.00 | 48,100.00 | 2.89% | 2,610,164 |
| Aug 6, 2025 | 46,500.00 | 46,950.00 | 46,150.00 | 46,750.00 | 46,750.00 | 0.75% | 1,741,260 |
| Aug 5, 2025 | 47,650.00 | 48,600.00 | 45,000.00 | 46,400.00 | 46,400.00 | -1.17% | 3,957,228 |
| Aug 4, 2025 | 45,900.00 | 47,050.00 | 45,900.00 | 46,950.00 | 46,950.00 | 1.62% | 1,577,473 |
| Aug 1, 2025 | 45,700.00 | 46,900.00 | 44,700.00 | 46,200.00 | 46,200.00 | 1.09% | 2,176,208 |
| Jul 31, 2025 | 46,150.00 | 46,200.00 | 44,400.00 | 45,700.00 | 45,700.00 | -0.11% | 2,145,287 |
| Jul 30, 2025 | 46,000.00 | 46,800.00 | 44,850.00 | 45,750.00 | 45,750.00 | -0.44% | 2,379,196 |
| Jul 29, 2025 | 50,200.00 | 50,400.00 | 45,950.00 | 45,950.00 | 45,950.00 | -6.98% | 5,011,455 |
| Jul 28, 2025 | 48,000.00 | 49,950.00 | 47,600.00 | 49,400.00 | 49,400.00 | 5.78% | 3,335,734 |
| Jul 25, 2025 | 45,650.00 | 47,200.00 | 45,600.00 | 46,700.00 | 46,700.00 | 2.52% | 3,408,782 |
| Jul 24, 2025 | 46,200.00 | 46,300.00 | 45,200.00 | 45,550.00 | 45,550.00 | -0.98% | 1,239,669 |
| Jul 23, 2025 | 46,200.00 | 47,800.00 | 45,700.00 | 46,000.00 | 46,000.00 | 0.77% | 3,020,589 |
| Jul 22, 2025 | 44,100.00 | 45,750.00 | 43,750.00 | 45,650.00 | 45,650.00 | 3.51% | 2,505,827 |
| Jul 21, 2025 | 45,550.00 | 46,300.00 | 44,100.00 | 44,100.00 | 44,100.00 | -3.29% | 2,984,496 |
| Jul 18, 2025 | 45,200.00 | 46,600.00 | 45,050.00 | 45,600.00 | 45,600.00 | 0.88% | 2,428,938 |
| Jul 17, 2025 | 46,100.00 | 46,100.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.55% | 1,945,471 |
| Jul 16, 2025 | 45,200.00 | 46,000.00 | 44,900.00 | 45,450.00 | 45,450.00 | 0.78% | 1,970,249 |
| Jul 15, 2025 | 46,350.00 | 47,700.00 | 45,000.00 | 45,100.00 | 45,100.00 | -2.38% | 2,685,692 |
| Jul 14, 2025 | 44,600.00 | 47,300.00 | 44,500.00 | 46,200.00 | 46,200.00 | 4.41% | 2,965,069 |
| Jul 11, 2025 | 43,800.00 | 45,300.00 | 43,000.00 | 44,250.00 | 44,250.00 | 0.91% | 4,059,482 |
| Jul 10, 2025 | 44,700.00 | 44,850.00 | 43,700.00 | 43,850.00 | 43,850.00 | -1.02% | 1,530,096 |
| Jul 9, 2025 | 44,000.00 | 45,150.00 | 43,500.00 | 44,300.00 | 44,300.00 | 2.07% | 3,788,554 |
| Jul 8, 2025 | 43,050.00 | 43,900.00 | 43,050.00 | 43,400.00 | 43,400.00 | 0.93% | 1,736,291 |