BIDV Securities JSC (HOSE:BSI)
Vietnam · Delayed Price · Currency is VND 23,850
-450 (-1.85%)
At close: Oct 13, 2026
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 24,350.00 | 24,450.00 | 23,800.00 | 23,850.00 | 23,850.00 | -1.85% | 421,811 |
| Oct 12, 2026 | 24,550.00 | 24,650.00 | 24,000.00 | 24,300.00 | 24,300.00 | -0.82% | 185,435 |
| Oct 9, 2026 | 24,650.00 | 24,900.00 | 23,600.00 | 24,500.00 | 24,500.00 | 0.82% | 619,979 |
| Oct 8, 2026 | 24,500.00 | 24,800.00 | 24,300.00 | 24,300.00 | 24,300.00 | -2.21% | 238,476 |
| Oct 7, 2026 | 25,200.00 | 25,200.00 | 24,600.00 | 24,850.00 | 24,850.00 | -0.80% | 425,823 |
| Oct 6, 2026 | 25,150.00 | 25,150.00 | 24,250.00 | 25,050.00 | 25,050.00 | 1.42% | 256,583 |
| Oct 5, 2026 | 24,550.00 | 25,250.00 | 24,550.00 | 24,700.00 | 24,700.00 | 0.20% | 234,983 |
| Oct 2, 2026 | 25,600.00 | 25,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | -3.71% | 261,422 |
| Oct 1, 2026 | 25,500.00 | 25,900.00 | 25,450.00 | 25,600.00 | 25,600.00 | -0.58% | 214,568 |
| Sep 30, 2026 | 25,700.00 | 26,150.00 | 25,700.00 | 25,750.00 | 25,750.00 | -0.58% | 119,790 |
| Sep 29, 2026 | 26,100.00 | 26,100.00 | 25,600.00 | 25,900.00 | 25,900.00 | - | 185,028 |
| Sep 28, 2026 | 26,600.00 | 26,600.00 | 25,750.00 | 25,900.00 | 25,900.00 | -2.63% | 275,889 |
| Sep 25, 2026 | 26,550.00 | 26,650.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.19% | 211,698 |
| Sep 24, 2026 | 26,800.00 | 26,900.00 | 26,300.00 | 26,550.00 | 26,550.00 | 0.19% | 239,106 |
| Sep 23, 2026 | 27,150.00 | 27,150.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.30% | 203,413 |
| Sep 22, 2026 | 26,850.00 | 27,300.00 | 26,800.00 | 26,850.00 | 26,850.00 | - | 166,354 |
| Sep 21, 2026 | 27,500.00 | 27,500.00 | 26,800.00 | 26,850.00 | 26,850.00 | -1.83% | 252,248 |
| Sep 18, 2026 | 27,700.00 | 27,700.00 | 27,100.00 | 27,350.00 | 27,350.00 | 1.30% | 241,181 |
| Sep 17, 2026 | 26,300.00 | 27,600.00 | 26,250.00 | 27,000.00 | 27,000.00 | 2.86% | 686,815 |
| Sep 16, 2026 | 26,700.00 | 26,750.00 | 26,200.00 | 26,250.00 | 26,250.00 | -1.69% | 203,473 |
| Sep 15, 2026 | 26,500.00 | 26,950.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.75% | 605,997 |
| Sep 14, 2026 | 26,400.00 | 26,950.00 | 26,000.00 | 26,500.00 | 26,500.00 | -1.12% | 373,109 |
| Sep 11, 2026 | 27,900.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | -4.29% | 464,557 |
| Sep 10, 2026 | 28,200.00 | 28,450.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.06% | 272,518 |
| Sep 9, 2026 | 28,650.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.39% | 412,665 |
| Sep 8, 2026 | 28,300.00 | 29,000.00 | 28,300.00 | 28,700.00 | 28,700.00 | 0.17% | 187,064 |
| Sep 7, 2026 | 29,350.00 | 29,350.00 | 28,650.00 | 28,650.00 | 28,650.00 | -2.22% | 401,312 |
| Sep 4, 2026 | 29,250.00 | 29,550.00 | 29,150.00 | 29,300.00 | 29,300.00 | 0.17% | 213,854 |
| Sep 3, 2026 | 29,000.00 | 29,650.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.17% | 485,007 |
| Aug 28, 2026 | 28,900.00 | 29,900.00 | 28,650.00 | 29,200.00 | 29,200.00 | 1.04% | 574,331 |
| Aug 27, 2026 | 29,300.00 | 29,350.00 | 28,800.00 | 28,900.00 | 28,900.00 | -0.86% | 158,548 |
| Aug 26, 2026 | 29,000.00 | 29,350.00 | 28,600.00 | 29,150.00 | 29,150.00 | 0.69% | 266,186 |
| Aug 25, 2026 | 29,200.00 | 29,400.00 | 28,800.00 | 28,950.00 | 28,950.00 | -1.19% | 388,373 |
| Aug 24, 2026 | 30,000.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | -0.17% | 587,329 |
| Aug 21, 2026 | 27,800.00 | 29,450.00 | 27,700.00 | 29,350.00 | 29,350.00 | 5.96% | 779,875 |
| Aug 20, 2026 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | 0.18% | 114,377 |
| Aug 19, 2026 | 27,700.00 | 28,100.00 | 27,550.00 | 27,650.00 | 27,650.00 | -0.18% | 174,487 |
| Aug 18, 2026 | 27,600.00 | 28,150.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.18% | 225,007 |
| Aug 17, 2026 | 28,100.00 | 28,250.00 | 27,600.00 | 27,750.00 | 27,750.00 | -1.25% | 264,309 |
| Aug 14, 2026 | 28,250.00 | 28,450.00 | 28,000.00 | 28,100.00 | 28,100.00 | -0.88% | 315,790 |
| Aug 13, 2026 | 29,200.00 | 29,250.00 | 28,350.00 | 28,350.00 | 28,350.00 | -2.24% | 407,100 |
| Aug 12, 2026 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | -1.36% | 372,173 |
| Aug 11, 2026 | 29,300.00 | 30,200.00 | 29,300.00 | 29,400.00 | 29,400.00 | 1.03% | 877,347 |
| Aug 10, 2026 | 28,600.00 | 29,100.00 | 28,400.00 | 29,100.00 | 29,100.00 | 3.37% | 479,924 |
| Aug 7, 2026 | 28,100.00 | 28,600.00 | 27,900.00 | 28,150.00 | 28,150.00 | 0.72% | 384,303 |
| Aug 6, 2026 | 28,000.00 | 28,700.00 | 27,950.00 | 27,950.00 | 27,950.00 | -0.89% | 431,238 |
| Aug 5, 2026 | 28,750.00 | 29,000.00 | 28,150.00 | 28,200.00 | 28,200.00 | -1.05% | 333,968 |
| Aug 4, 2026 | 28,500.00 | 28,900.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.06% | 388,997 |
| Aug 3, 2026 | 28,000.00 | 28,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 2.17% | 362,374 |
| Jul 31, 2026 | 28,350.00 | 28,350.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.43% | 335,109 |