BIDV Securities JSC (HOSE:BSI)
Vietnam · Delayed Price · Currency is VND 29,200
+200 (0.69%)
At close: Jul 23, 2026
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |