BIDV Securities JSC (HOSE:BSI)
Vietnam · Delayed Price · Currency is VND 35,150
+450 (1.30%)
At close: May 22, 2026
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 34,600.00 | 35,700.00 | 34,300.00 | 35,150.00 | 35,150.00 | 1.30% | 292,957 |
| May 21, 2026 | 34,900.00 | 35,100.00 | 34,500.00 | 34,700.00 | 34,700.00 | -0.57% | 78,708 |
| May 20, 2026 | 35,600.00 | 35,600.00 | 33,750.00 | 34,900.00 | 34,900.00 | -1.83% | 326,997 |
| May 19, 2026 | 35,900.00 | 36,350.00 | 35,500.00 | 35,550.00 | 35,550.00 | 0.14% | 513,133 |
| May 18, 2026 | 34,800.00 | 35,500.00 | 34,800.00 | 35,500.00 | 35,500.00 | 1.43% | 218,035 |
| May 15, 2026 | 35,450.00 | 35,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 157,958 |
| May 14, 2026 | 35,050.00 | 35,450.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.43% | 112,302 |
| May 13, 2026 | 35,000.00 | 35,300.00 | 34,950.00 | 34,950.00 | 34,950.00 | - | 189,975 |
| May 12, 2026 | 35,550.00 | 35,550.00 | 34,950.00 | 34,950.00 | 34,950.00 | -0.29% | 322,708 |
| May 11, 2026 | 34,950.00 | 35,650.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.29% | 270,192 |
| May 8, 2026 | 35,150.00 | 35,400.00 | 34,900.00 | 34,950.00 | 34,950.00 | -0.29% | 174,429 |
| May 7, 2026 | 35,950.00 | 35,950.00 | 35,050.00 | 35,050.00 | 35,050.00 | -0.99% | 129,836 |
| May 6, 2026 | 34,500.00 | 36,400.00 | 34,500.00 | 35,400.00 | 35,400.00 | 2.61% | 541,464 |
| May 5, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.43% | 170,824 |
| May 4, 2026 | 35,100.00 | 35,750.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.14% | 130,785 |
| Apr 29, 2026 | 35,000.00 | 35,400.00 | 34,800.00 | 35,050.00 | 35,050.00 | -0.43% | 130,697 |
| Apr 28, 2026 | 35,750.00 | 35,800.00 | 35,200.00 | 35,200.00 | 35,200.00 | -1.68% | 367,379 |
| Apr 24, 2026 | 34,950.00 | 35,800.00 | 34,950.00 | 35,800.00 | 35,800.00 | 2.29% | 182,082 |
| Apr 23, 2026 | 35,900.00 | 35,900.00 | 34,900.00 | 35,000.00 | 35,000.00 | -1.69% | 368,465 |
| Apr 22, 2026 | 36,300.00 | 36,300.00 | 35,500.00 | 35,600.00 | 35,600.00 | -1.52% | 276,387 |
| Apr 21, 2026 | 36,300.00 | 36,750.00 | 36,100.00 | 36,150.00 | 36,150.00 | - | 138,031 |
| Apr 20, 2026 | 36,750.00 | 36,750.00 | 36,000.00 | 36,150.00 | 36,150.00 | -1.36% | 875,130 |
| Apr 17, 2026 | 36,500.00 | 36,700.00 | 36,000.00 | 36,650.00 | 36,650.00 | 0.41% | 180,854 |
| Apr 16, 2026 | 36,950.00 | 37,050.00 | 35,900.00 | 36,500.00 | 36,500.00 | -1.22% | 435,875 |
| Apr 15, 2026 | 37,550.00 | 37,550.00 | 36,950.00 | 36,950.00 | 36,950.00 | -0.40% | 241,609 |
| Apr 14, 2026 | 37,000.00 | 37,550.00 | 37,000.00 | 37,100.00 | 37,100.00 | 0.95% | 525,888 |
| Apr 13, 2026 | 36,600.00 | 37,250.00 | 36,050.00 | 36,750.00 | 36,750.00 | -0.68% | 249,069 |
| Apr 10, 2026 | 37,500.00 | 37,900.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.54% | 535,020 |
| Apr 9, 2026 | 37,050.00 | 37,700.00 | 37,000.00 | 37,200.00 | 37,200.00 | -2.11% | 361,939 |
| Apr 8, 2026 | 38,900.00 | 38,900.00 | 37,500.00 | 38,000.00 | 38,000.00 | 2.98% | 1,154,780 |
| Apr 7, 2026 | 36,100.00 | 36,900.00 | 35,600.00 | 36,900.00 | 36,900.00 | 3.36% | 429,605 |
| Apr 6, 2026 | 35,500.00 | 36,500.00 | 35,300.00 | 35,700.00 | 35,700.00 | -0.42% | 391,637 |
| Apr 3, 2026 | 37,200.00 | 37,500.00 | 35,800.00 | 35,850.00 | 35,850.00 | -2.58% | 598,374 |
| Apr 2, 2026 | 36,800.00 | 37,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | -0.81% | 669,522 |
| Apr 1, 2026 | 38,300.00 | 38,300.00 | 37,100.00 | 37,100.00 | 37,100.00 | 2.06% | 529,205 |
| Mar 31, 2026 | 33,850.00 | 36,350.00 | 33,850.00 | 36,350.00 | 36,350.00 | 6.91% | 913,726 |
| Mar 30, 2026 | 33,200.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | -0.87% | 171,032 |
| Mar 27, 2026 | 33,000.00 | 34,550.00 | 33,000.00 | 34,300.00 | 34,300.00 | 1.48% | 217,736 |
| Mar 26, 2026 | 33,850.00 | 33,850.00 | 33,350.00 | 33,800.00 | 33,800.00 | -0.15% | 103,320 |
| Mar 25, 2026 | 32,950.00 | 34,300.00 | 32,900.00 | 33,850.00 | 33,850.00 | 3.52% | 463,510 |
| Mar 24, 2026 | 32,300.00 | 33,150.00 | 32,250.00 | 32,700.00 | 32,700.00 | 2.67% | 157,789 |
| Mar 23, 2026 | 33,400.00 | 34,100.00 | 31,850.00 | 31,850.00 | 31,850.00 | -6.87% | 615,967 |
| Mar 20, 2026 | 34,750.00 | 34,800.00 | 34,200.00 | 34,200.00 | 34,200.00 | -2.01% | 181,810 |
| Mar 19, 2026 | 34,800.00 | 34,900.00 | 33,950.00 | 34,900.00 | 34,900.00 | - | 344,978 |
| Mar 18, 2026 | 35,550.00 | 35,700.00 | 34,550.00 | 34,900.00 | 34,900.00 | -1.55% | 278,082 |
| Mar 17, 2026 | 36,000.00 | 36,200.00 | 35,450.00 | 35,450.00 | 35,450.00 | 1.00% | 174,142 |
| Mar 16, 2026 | 35,150.00 | 35,800.00 | 34,800.00 | 35,100.00 | 35,100.00 | -0.14% | 207,453 |
| Mar 13, 2026 | 35,550.00 | 36,000.00 | 35,000.00 | 35,150.00 | 35,150.00 | -2.36% | 339,851 |
| Mar 12, 2026 | 36,000.00 | 36,600.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.10% | 236,914 |
| Mar 11, 2026 | 35,000.00 | 36,900.00 | 34,650.00 | 36,400.00 | 36,400.00 | 4.15% | 470,999 |