BIDV Securities JSC (HOSE:BSI)
Vietnam
· Delayed Price · Currency is VND 35,200
-2,600 (-6.88%)
At close: Mar 9, 2026
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35,200.00 | 36,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | -6.88% | 333,060 |
| Mar 6, 2026 | 39,150.00 | 39,150.00 | 37,650.00 | 37,800.00 | 37,800.00 | -3.45% | 772,333 |
| Mar 5, 2026 | 38,900.00 | 40,400.00 | 38,550.00 | 39,150.00 | 39,150.00 | 2.49% | 1,177,863 |
| Mar 4, 2026 | 37,750.00 | 38,300.00 | 36,450.00 | 38,200.00 | 38,200.00 | 1.19% | 765,985 |
| Mar 3, 2026 | 37,700.00 | 38,900.00 | 37,550.00 | 37,750.00 | 37,750.00 | 0.13% | 727,109 |
| Mar 2, 2026 | 36,500.00 | 38,700.00 | 36,500.00 | 37,700.00 | 37,700.00 | -3.08% | 712,357 |
| Feb 27, 2026 | 39,100.00 | 39,600.00 | 38,600.00 | 38,900.00 | 38,900.00 | -0.26% | 417,122 |
| Feb 26, 2026 | 39,000.00 | 39,400.00 | 38,700.00 | 39,000.00 | 39,000.00 | -0.51% | 287,888 |
| Feb 25, 2026 | 39,500.00 | 39,550.00 | 38,500.00 | 39,200.00 | 39,200.00 | - | 426,151 |
| Feb 24, 2026 | 38,400.00 | 39,450.00 | 38,350.00 | 39,200.00 | 39,200.00 | 1.95% | 602,367 |
| Feb 23, 2026 | 38,700.00 | 38,700.00 | 38,200.00 | 38,450.00 | 38,450.00 | 1.18% | 154,288 |
| Feb 13, 2026 | 38,000.00 | 38,400.00 | 37,850.00 | 38,000.00 | 38,000.00 | -0.26% | 243,579 |
| Feb 12, 2026 | 38,450.00 | 38,500.00 | 38,000.00 | 38,100.00 | 38,100.00 | 0.40% | 130,415 |
| Feb 11, 2026 | 37,600.00 | 38,200.00 | 37,600.00 | 37,950.00 | 37,950.00 | 0.93% | 280,550 |
| Feb 10, 2026 | 37,550.00 | 38,500.00 | 37,500.00 | 37,600.00 | 37,600.00 | 0.13% | 274,606 |
| Feb 9, 2026 | 37,650.00 | 37,950.00 | 37,100.00 | 37,550.00 | 37,550.00 | 0.13% | 256,124 |
| Feb 6, 2026 | 38,300.00 | 38,350.00 | 37,500.00 | 37,500.00 | 37,500.00 | -2.85% | 649,225 |
| Feb 5, 2026 | 39,300.00 | 39,350.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.78% | 379,311 |
| Feb 4, 2026 | 39,150.00 | 40,000.00 | 39,150.00 | 39,300.00 | 39,300.00 | 1.03% | 486,466 |
| Feb 3, 2026 | 38,750.00 | 39,350.00 | 38,750.00 | 38,900.00 | 38,900.00 | 0.52% | 497,372 |
| Feb 2, 2026 | 39,250.00 | 39,400.00 | 38,500.00 | 38,700.00 | 38,700.00 | -1.28% | 246,869 |
| Jan 30, 2026 | 39,500.00 | 39,500.00 | 38,850.00 | 39,200.00 | 39,200.00 | 0.26% | 329,137 |
| Jan 29, 2026 | 38,800.00 | 39,150.00 | 38,400.00 | 39,100.00 | 39,100.00 | 2.09% | 431,572 |
| Jan 28, 2026 | 38,900.00 | 38,900.00 | 38,150.00 | 38,300.00 | 38,300.00 | -0.65% | 443,853 |
| Jan 27, 2026 | 38,500.00 | 38,750.00 | 38,000.00 | 38,550.00 | 38,550.00 | 0.26% | 252,594 |
| Jan 26, 2026 | 39,400.00 | 39,600.00 | 38,100.00 | 38,450.00 | 38,450.00 | -1.54% | 539,399 |
| Jan 23, 2026 | 39,600.00 | 40,150.00 | 39,000.00 | 39,050.00 | 39,050.00 | -0.89% | 566,469 |
| Jan 22, 2026 | 39,100.00 | 39,950.00 | 38,850.00 | 39,400.00 | 39,400.00 | 1.55% | 490,671 |
| Jan 21, 2026 | 40,000.00 | 40,000.00 | 38,350.00 | 38,800.00 | 38,800.00 | -3.00% | 1,139,052 |
| Jan 20, 2026 | 41,100.00 | 41,600.00 | 39,950.00 | 40,000.00 | 40,000.00 | -2.44% | 1,039,314 |
| Jan 19, 2026 | 41,200.00 | 41,750.00 | 40,800.00 | 41,000.00 | 41,000.00 | - | 569,266 |
| Jan 16, 2026 | 41,250.00 | 42,600.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.73% | 718,867 |
| Jan 15, 2026 | 41,300.00 | 42,150.00 | 41,050.00 | 41,300.00 | 41,300.00 | -2.13% | 941,861 |
| Jan 14, 2026 | 42,800.00 | 43,000.00 | 41,150.00 | 42,200.00 | 42,200.00 | -1.17% | 1,780,259 |
| Jan 13, 2026 | 43,550.00 | 43,600.00 | 42,050.00 | 42,700.00 | 42,700.00 | - | 1,272,476 |
| Jan 12, 2026 | 40,950.00 | 42,700.00 | 40,300.00 | 42,700.00 | 42,700.00 | 6.88% | 2,771,325 |
| Jan 9, 2026 | 40,300.00 | 40,450.00 | 39,500.00 | 39,950.00 | 39,950.00 | 0.88% | 933,163 |
| Jan 8, 2026 | 39,400.00 | 40,500.00 | 38,500.00 | 39,600.00 | 39,600.00 | 3.39% | 1,817,570 |
| Jan 7, 2026 | 37,700.00 | 38,450.00 | 37,200.00 | 38,300.00 | 38,300.00 | 1.86% | 910,302 |
| Jan 6, 2026 | 37,750.00 | 37,850.00 | 37,100.00 | 37,600.00 | 37,600.00 | -0.40% | 293,576 |
| Jan 5, 2026 | 37,600.00 | 37,800.00 | 37,050.00 | 37,750.00 | 37,750.00 | 0.40% | 482,917 |
| Dec 31, 2025 | 38,050.00 | 38,200.00 | 37,600.00 | 37,600.00 | 37,600.00 | -1.57% | 162,012 |
| Dec 30, 2025 | 37,600.00 | 38,400.00 | 37,500.00 | 38,200.00 | 38,200.00 | 1.60% | 512,633 |
| Dec 29, 2025 | 37,650.00 | 38,600.00 | 37,500.00 | 37,600.00 | 37,600.00 | - | 247,289 |
| Dec 26, 2025 | 38,000.00 | 38,100.00 | 37,050.00 | 37,600.00 | 37,600.00 | -1.18% | 456,652 |
| Dec 25, 2025 | 38,600.00 | 38,800.00 | 38,050.00 | 38,050.00 | 38,050.00 | -1.17% | 303,491 |
| Dec 24, 2025 | 38,300.00 | 38,700.00 | 37,850.00 | 38,500.00 | 38,500.00 | 0.79% | 300,618 |
| Dec 23, 2025 | 38,850.00 | 38,850.00 | 38,100.00 | 38,200.00 | 38,200.00 | -1.67% | 614,144 |
| Dec 22, 2025 | 38,300.00 | 38,850.00 | 38,050.00 | 38,850.00 | 38,850.00 | 1.17% | 555,167 |
| Dec 19, 2025 | 37,850.00 | 38,400.00 | 37,550.00 | 38,400.00 | 38,400.00 | 1.32% | 541,887 |
| Dec 18, 2025 | 37,550.00 | 37,950.00 | 37,250.00 | 37,900.00 | 37,900.00 | - | 316,101 |
| Dec 17, 2025 | 38,300.00 | 38,300.00 | 37,350.00 | 37,900.00 | 37,900.00 | -0.92% | 256,346 |
| Dec 16, 2025 | 37,500.00 | 38,650.00 | 36,600.00 | 38,250.00 | 38,250.00 | 2.55% | 377,245 |
| Dec 15, 2025 | 37,300.00 | 37,650.00 | 37,150.00 | 37,300.00 | 37,300.00 | 0.67% | 268,994 |
| Dec 12, 2025 | 39,100.00 | 39,200.00 | 37,050.00 | 37,050.00 | 37,050.00 | -4.02% | 764,724 |
| Dec 11, 2025 | 39,400.00 | 39,500.00 | 38,600.00 | 38,600.00 | 38,600.00 | -1.53% | 454,598 |
| Dec 10, 2025 | 38,850.00 | 39,350.00 | 38,350.00 | 39,200.00 | 39,200.00 | 0.90% | 526,390 |
| Dec 9, 2025 | 39,450.00 | 39,450.00 | 38,000.00 | 38,850.00 | 38,850.00 | -1.52% | 871,031 |
| Dec 8, 2025 | 39,500.00 | 40,000.00 | 38,800.00 | 39,450.00 | 39,450.00 | - | 268,016 |
| Dec 5, 2025 | 40,450.00 | 40,450.00 | 39,400.00 | 39,450.00 | 39,450.00 | -1.74% | 351,619 |
| Dec 4, 2025 | 39,600.00 | 40,300.00 | 39,600.00 | 40,150.00 | 40,150.00 | 1.65% | 491,197 |
| Dec 3, 2025 | 39,050.00 | 39,650.00 | 38,950.00 | 39,500.00 | 39,500.00 | 1.15% | 384,438 |
| Dec 2, 2025 | 39,100.00 | 39,250.00 | 38,200.00 | 39,050.00 | 39,050.00 | -0.13% | 479,060 |
| Dec 1, 2025 | 39,700.00 | 39,850.00 | 39,100.00 | 39,100.00 | 39,100.00 | -1.39% | 336,132 |
| Nov 28, 2025 | 40,150.00 | 40,250.00 | 39,650.00 | 39,650.00 | 39,650.00 | -1.25% | 378,615 |
| Nov 27, 2025 | 40,350.00 | 40,700.00 | 40,000.00 | 40,150.00 | 40,150.00 | -0.50% | 252,670 |
| Nov 26, 2025 | 39,800.00 | 40,800.00 | 39,800.00 | 40,350.00 | 40,350.00 | 1.38% | 470,639 |
| Nov 25, 2025 | 40,100.00 | 40,400.00 | 39,800.00 | 39,800.00 | 39,800.00 | -1.24% | 567,840 |
| Nov 24, 2025 | 40,550.00 | 40,900.00 | 40,050.00 | 40,300.00 | 40,300.00 | -0.62% | 476,694 |
| Nov 21, 2025 | 40,600.00 | 40,850.00 | 40,100.00 | 40,550.00 | 40,550.00 | -1.10% | 610,643 |
| Nov 20, 2025 | 42,000.00 | 42,000.00 | 40,600.00 | 41,000.00 | 41,000.00 | -1.09% | 596,838 |
| Nov 19, 2025 | 42,050.00 | 42,300.00 | 41,350.00 | 41,450.00 | 41,450.00 | -1.43% | 520,913 |
| Nov 18, 2025 | 41,750.00 | 42,700.00 | 41,750.00 | 42,050.00 | 42,050.00 | 0.72% | 727,655 |
| Nov 17, 2025 | 41,900.00 | 41,900.00 | 41,400.00 | 41,750.00 | 41,750.00 | 0.72% | 371,349 |
| Nov 14, 2025 | 41,850.00 | 41,850.00 | 41,300.00 | 41,450.00 | 41,450.00 | -0.24% | 367,743 |
| Nov 13, 2025 | 42,350.00 | 42,350.00 | 41,550.00 | 41,550.00 | 41,550.00 | -0.60% | 377,513 |
| Nov 12, 2025 | 41,200.00 | 41,850.00 | 40,950.00 | 41,800.00 | 41,800.00 | 1.95% | 485,731 |
| Nov 11, 2025 | 40,750.00 | 41,200.00 | 40,600.00 | 41,000.00 | 41,000.00 | 1.23% | 215,569 |
| Nov 10, 2025 | 40,700.00 | 41,500.00 | 40,350.00 | 40,500.00 | 40,500.00 | - | 353,611 |
| Nov 7, 2025 | 41,750.00 | 42,000.00 | 40,500.00 | 40,500.00 | 40,500.00 | -3.11% | 542,689 |
| Nov 6, 2025 | 42,050.00 | 42,400.00 | 41,500.00 | 41,800.00 | 41,800.00 | -0.59% | 321,588 |
| Nov 5, 2025 | 42,650.00 | 42,650.00 | 42,000.00 | 42,050.00 | 42,050.00 | -1.75% | 383,487 |
| Nov 4, 2025 | 41,200.00 | 43,500.00 | 40,500.00 | 42,800.00 | 42,800.00 | 4.14% | 1,038,870 |
| Nov 3, 2025 | 42,300.00 | 42,500.00 | 41,100.00 | 41,100.00 | 41,100.00 | -2.84% | 491,109 |
| Oct 31, 2025 | 42,150.00 | 42,700.00 | 42,100.00 | 42,300.00 | 42,300.00 | 0.48% | 418,653 |
| Oct 30, 2025 | 42,400.00 | 42,900.00 | 42,100.00 | 42,100.00 | 42,100.00 | -0.71% | 549,424 |
| Oct 29, 2025 | 42,850.00 | 43,150.00 | 42,400.00 | 42,400.00 | 42,400.00 | -1.05% | 605,245 |
| Oct 28, 2025 | 42,600.00 | 43,000.00 | 41,950.00 | 42,850.00 | 42,850.00 | 0.47% | 646,257 |
| Oct 27, 2025 | 41,300.00 | 43,300.00 | 41,300.00 | 42,650.00 | 42,650.00 | 3.65% | 1,032,098 |
| Oct 24, 2025 | 41,000.00 | 41,400.00 | 40,200.00 | 41,150.00 | 41,150.00 | 0.49% | 672,178 |
| Oct 23, 2025 | 41,300.00 | 41,800.00 | 40,950.00 | 40,950.00 | 40,950.00 | -0.36% | 481,272 |
| Oct 22, 2025 | 41,650.00 | 41,650.00 | 40,350.00 | 41,100.00 | 41,100.00 | -0.96% | 568,740 |
| Oct 21, 2025 | 40,150.00 | 41,500.00 | 39,500.00 | 41,500.00 | 41,500.00 | 3.36% | 1,502,775 |
| Oct 20, 2025 | 42,800.00 | 43,100.00 | 40,150.00 | 40,150.00 | 40,150.00 | -6.95% | 1,581,209 |
| Oct 17, 2025 | 44,000.00 | 45,000.00 | 43,050.00 | 43,150.00 | 43,150.00 | -1.82% | 1,085,617 |
| Oct 16, 2025 | 44,000.00 | 44,250.00 | 43,750.00 | 43,950.00 | 43,950.00 | 0.57% | 675,518 |
| Oct 15, 2025 | 44,850.00 | 44,900.00 | 43,300.00 | 43,700.00 | 43,700.00 | -2.56% | 1,421,175 |
| Oct 14, 2025 | 46,000.00 | 46,650.00 | 44,800.00 | 44,850.00 | 44,850.00 | -1.64% | 1,162,509 |
| Oct 13, 2025 | 45,300.00 | 46,000.00 | 45,100.00 | 45,600.00 | 45,600.00 | -0.98% | 794,480 |
| Oct 10, 2025 | 45,900.00 | 46,450.00 | 45,900.00 | 46,050.00 | 46,050.00 | 0.44% | 466,707 |