BIDV Securities JSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	35,650.00	37,250.00	35,650.00	36,900.00	36,900.00	2.50%	1,573,204
Jul 1, 2026	35,500.00	36,300.00	35,500.00	36,000.00	36,000.00	0.84%	313,011
Jun 30, 2026	35,000.00	37,000.00	35,000.00	35,700.00	35,700.00	2.29%	1,725,753
Jun 29, 2026	34,500.00	35,350.00	34,000.00	34,900.00	34,900.00	1.90%	550,938
Jun 26, 2026	34,700.00	34,700.00	34,050.00	34,250.00	34,250.00	-1.30%	343,521
Jun 25, 2026	35,000.00	35,300.00	34,700.00	34,700.00	34,700.00	0.29%	486,611
Jun 24, 2026	34,000.00	34,850.00	33,350.00	34,600.00	34,600.00	1.32%	593,393
Jun 23, 2026	34,500.00	35,450.00	33,650.00	34,150.00	34,150.00	0.15%	1,125,660
Jun 22, 2026	34,700.00	34,950.00	33,800.00	34,100.00	34,100.00	-1.73%	739,578
Jun 19, 2026	34,200.00	36,000.00	34,200.00	34,700.00	34,700.00	0.58%	880,341
Jun 18, 2026	35,050.00	35,450.00	34,450.00	34,500.00	34,500.00	-1.99%	746,643
Jun 17, 2026	34,300.00	35,900.00	33,850.00	35,200.00	35,200.00	3.99%	1,556,783
Jun 16, 2026	31,850.00	33,850.00	31,500.00	33,850.00	33,850.00	6.95%	1,152,896
Jun 15, 2026	30,450.00	32,000.00	30,450.00	31,650.00	31,650.00	4.55%	260,044
Jun 12, 2026	30,590.91	30,818.18	30,000.00	30,272.73	30,272.73	-0.60%	263,036
Jun 11, 2026	30,454.55	30,590.91	30,272.73	30,454.55	30,454.55	-0.30%	122,725
Jun 10, 2026	30,363.64	30,681.82	30,318.18	30,545.46	30,545.45	1.05%	84,278
Jun 9, 2026	30,090.91	30,590.91	29,954.55	30,227.27	30,227.27	-0.15%	150,621
Jun 8, 2026	30,136.36	30,772.73	30,090.91	30,272.73	30,272.73	-2.63%	209,952
Jun 5, 2026	31,590.91	31,590.91	31,090.91	31,090.91	31,090.91	-0.44%	168,983
Jun 4, 2026	31,409.09	31,636.36	31,090.91	31,227.27	31,227.27	-0.58%	375,240
Jun 3, 2026	31,181.82	31,772.73	30,000.00	31,409.09	31,409.09	0.58%	135,153
Jun 2, 2026	31,772.73	32,000.00	31,227.27	31,227.27	31,227.27	-2.00%	285,227
Jun 1, 2026	31,727.27	32,136.36	31,590.91	31,863.64	31,863.64	0.14%	149,446
May 29, 2026	32,136.36	32,181.82	31,818.18	31,818.18	31,818.18	-0.71%	149,106
May 28, 2026	31,909.09	32,590.91	31,909.09	32,045.46	32,045.45	-	244,889
May 27, 2026	32,545.46	32,590.91	31,954.55	32,045.46	32,045.45	-0.70%	219,391
May 26, 2026	31,863.64	32,363.64	31,863.64	32,272.73	32,272.73	1.28%	307,136
May 25, 2026	31,954.55	32,454.55	31,636.36	31,863.64	31,863.64	-0.28%	120,730
May 22, 2026	31,454.55	32,454.55	31,181.82	31,954.55	31,954.55	1.30%	322,252
May 21, 2026	31,727.27	31,909.09	31,363.64	31,545.46	31,545.45	-0.57%	86,578
May 20, 2026	32,363.64	32,363.64	30,681.82	31,727.27	31,727.27	-1.83%	359,696
May 19, 2026	32,636.36	33,045.46	32,272.73	32,318.18	32,318.18	0.14%	564,446
May 18, 2026	31,636.36	32,272.73	31,636.36	32,272.73	32,272.73	1.43%	239,838
May 15, 2026	32,227.27	32,227.27	31,818.18	31,818.18	31,818.18	-0.28%	173,753
May 14, 2026	31,863.64	32,227.27	31,636.36	31,909.09	31,909.09	0.43%	123,532
May 13, 2026	31,818.18	32,090.91	31,772.73	31,772.73	31,772.73	-	208,972
May 12, 2026	32,318.18	32,318.18	31,772.73	31,772.73	31,772.73	-0.29%	354,978
May 11, 2026	31,772.73	32,409.09	31,681.82	31,863.64	31,863.64	0.29%	297,211
May 8, 2026	31,954.55	32,181.82	31,727.27	31,772.73	31,772.73	-0.29%	191,871
May 7, 2026	32,681.82	32,681.82	31,863.64	31,863.64	31,863.64	-0.99%	142,819
May 6, 2026	31,363.64	33,090.91	31,363.64	32,181.82	32,181.82	2.61%	595,610
May 5, 2026	31,818.18	31,818.18	31,363.64	31,363.64	31,363.64	-1.43%	187,906
May 4, 2026	31,909.09	32,500.00	31,818.18	31,818.18	31,818.18	-0.14%	143,863
Apr 29, 2026	31,818.18	32,181.82	31,636.36	31,863.64	31,863.64	-0.43%	143,766
Apr 28, 2026	32,500.00	32,545.46	32,000.00	32,000.00	32,000.00	-1.68%	404,116
Apr 24, 2026	31,772.73	32,545.46	31,772.73	32,545.46	32,545.45	2.29%	200,290
Apr 23, 2026	32,636.36	32,636.36	31,727.27	31,818.18	31,818.18	-1.69%	405,311
Apr 22, 2026	33,000.00	33,000.00	32,272.73	32,363.64	32,363.64	-1.52%	304,025
Apr 21, 2026	33,000.00	33,409.09	32,818.18	32,863.64	32,863.64	-	151,834