BIDV Securities JSC (HOSE:BSI)
Vietnam · Delayed Price · Currency is VND 29,200
+300 (1.04%)
At close: Aug 28, 2026
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 27,050.00 | 28,400.00 | 27,050.00 | 28,000.00 | 28,000.00 | 3.70% | 653,140 |
| Jul 29, 2026 | 27,400.00 | 27,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 158,831 |
| Jul 28, 2026 | 25,500.00 | 27,500.00 | 25,500.00 | 26,900.00 | 26,900.00 | 2.48% | 636,831 |
| Jul 27, 2026 | 28,650.00 | 28,650.00 | 26,250.00 | 26,250.00 | 26,250.00 | -6.91% | 976,070 |
| Jul 24, 2026 | 29,000.00 | 29,150.00 | 28,200.00 | 28,200.00 | 28,200.00 | -3.42% | 428,883 |
| Jul 23, 2026 | 28,500.00 | 30,050.00 | 27,850.00 | 29,200.00 | 29,200.00 | 0.69% | 544,341 |
| Jul 22, 2026 | 28,850.00 | 29,600.00 | 28,000.00 | 29,000.00 | 29,000.00 | 0.52% | 680,567 |
| Jul 21, 2026 | 29,850.00 | 30,400.00 | 27,900.00 | 28,850.00 | 28,850.00 | -3.35% | 507,609 |
| Jul 20, 2026 | 32,000.00 | 32,000.00 | 29,850.00 | 29,850.00 | 29,850.00 | -6.86% | 905,100 |
| Jul 17, 2026 | 32,000.00 | 32,750.00 | 32,000.00 | 32,050.00 | 32,050.00 | -0.77% | 234,748 |
| Jul 16, 2026 | 31,800.00 | 32,500.00 | 30,750.00 | 32,300.00 | 32,300.00 | 0.94% | 715,788 |
| Jul 15, 2026 | 33,100.00 | 33,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | -3.03% | 514,648 |
| Jul 14, 2026 | 32,600.00 | 33,500.00 | 32,500.00 | 33,000.00 | 33,000.00 | 0.92% | 415,100 |
| Jul 13, 2026 | 33,850.00 | 34,000.00 | 32,050.00 | 32,700.00 | 32,700.00 | -5.08% | 1,521,818 |
| Jul 10, 2026 | 35,900.00 | 35,900.00 | 34,450.00 | 34,450.00 | 34,450.00 | -4.04% | 1,320,110 |
| Jul 9, 2026 | 35,650.00 | 36,400.00 | 35,650.00 | 35,900.00 | 35,900.00 | -1.10% | 722,846 |
| Jul 8, 2026 | 37,000.00 | 37,300.00 | 36,150.00 | 36,300.00 | 36,300.00 | -1.49% | 780,533 |
| Jul 7, 2026 | 34,900.00 | 36,950.00 | 34,900.00 | 36,850.00 | 36,850.00 | 4.69% | 998,674 |
| Jul 6, 2026 | 36,550.00 | 36,600.00 | 34,200.00 | 35,200.00 | 35,200.00 | -3.56% | 1,463,861 |
| Jul 3, 2026 | 36,900.00 | 37,400.00 | 36,300.00 | 36,500.00 | 36,500.00 | -1.08% | 1,083,514 |
| 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 |