BIDV Securities JSC (HOSE:BSI)
Vietnam
· Delayed Price · Currency is VND 39,450
-700 (-1.74%)
At close: Dec 5, 2025
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 46,500.00 | 46,500.00 | 45,750.00 | 45,850.00 | 45,850.00 | -1.08% | 627,768 |
| Oct 8, 2025 | 47,400.00 | 47,700.00 | 45,900.00 | 46,350.00 | 46,350.00 | -0.54% | 900,282 |
| Oct 7, 2025 | 47,650.00 | 47,700.00 | 46,600.00 | 46,600.00 | 46,600.00 | -1.89% | 403,361 |
| Oct 6, 2025 | 45,000.00 | 47,900.00 | 45,000.00 | 47,500.00 | 47,500.00 | 5.56% | 1,088,811 |
| Oct 3, 2025 | 45,900.00 | 45,900.00 | 44,800.00 | 45,000.00 | 45,000.00 | -1.96% | 856,954 |
| Oct 2, 2025 | 46,700.00 | 46,700.00 | 45,800.00 | 45,900.00 | 45,900.00 | -1.29% | 378,289 |
| Oct 1, 2025 | 47,150.00 | 47,300.00 | 46,500.00 | 46,500.00 | 46,500.00 | -0.75% | 348,958 |
| Sep 30, 2025 | 46,250.00 | 46,850.00 | 45,600.00 | 46,850.00 | 46,850.00 | 0.97% | 678,612 |
| Sep 29, 2025 | 46,350.00 | 46,550.00 | 45,600.00 | 46,400.00 | 46,400.00 | 0.11% | 659,821 |
| Sep 26, 2025 | 47,500.00 | 47,500.00 | 46,300.00 | 46,350.00 | 46,350.00 | -1.80% | 558,736 |
| Sep 25, 2025 | 47,700.00 | 47,700.00 | 47,100.00 | 47,200.00 | 47,200.00 | - | 490,503 |
| Sep 24, 2025 | 46,700.00 | 47,200.00 | 46,100.00 | 47,200.00 | 47,200.00 | 1.72% | 487,614 |
| Sep 23, 2025 | 47,000.00 | 47,150.00 | 46,400.00 | 46,400.00 | 46,400.00 | -0.22% | 461,774 |
| Sep 22, 2025 | 47,950.00 | 47,950.00 | 46,500.00 | 46,500.00 | 46,500.00 | -2.62% | 850,707 |
| Sep 19, 2025 | 48,000.00 | 48,050.00 | 47,100.00 | 47,750.00 | 47,750.00 | 0.21% | 774,852 |
| Sep 18, 2025 | 48,300.00 | 48,550.00 | 47,400.00 | 47,650.00 | 47,650.00 | -1.14% | 912,028 |
| Sep 17, 2025 | 49,050.00 | 49,450.00 | 48,200.00 | 48,200.00 | 48,200.00 | -1.53% | 692,586 |
| Sep 16, 2025 | 50,500.00 | 50,500.00 | 48,950.00 | 48,950.00 | 48,950.00 | -1.71% | 1,021,374 |
| Sep 15, 2025 | 50,500.00 | 50,500.00 | 49,600.00 | 49,800.00 | 49,800.00 | 0.20% | 882,982 |
| Sep 12, 2025 | 50,400.00 | 50,400.00 | 49,650.00 | 49,700.00 | 49,700.00 | -1.39% | 724,091 |
| Sep 11, 2025 | 49,150.00 | 50,400.00 | 48,200.00 | 50,400.00 | 50,400.00 | -0.20% | 1,323,453 |
| Sep 10, 2025 | 50,500.00 | 50,500.00 | 48,400.00 | 50,500.00 | 50,500.00 | 0.80% | 1,573,481 |
| Sep 9, 2025 | 48,550.00 | 50,400.00 | 48,050.00 | 50,100.00 | 50,100.00 | 2.87% | 1,346,254 |
| Sep 8, 2025 | 51,000.00 | 51,800.00 | 48,700.00 | 48,700.00 | 48,700.00 | -6.17% | 2,047,040 |
| Sep 5, 2025 | 55,300.00 | 55,800.00 | 51,500.00 | 51,900.00 | 51,900.00 | -5.46% | 2,253,078 |
| Sep 4, 2025 | 55,000.00 | 55,200.00 | 54,100.00 | 54,900.00 | 54,900.00 | 0.18% | 1,065,936 |
| Sep 3, 2025 | 57,000.00 | 57,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | -0.36% | 1,564,898 |
| Aug 29, 2025 | 52,900.00 | 55,300.00 | 52,900.00 | 55,000.00 | 55,000.00 | 4.56% | 2,169,792 |
| Aug 28, 2025 | 52,100.00 | 53,100.00 | 51,600.00 | 52,600.00 | 52,600.00 | 0.96% | 1,288,248 |
| Aug 27, 2025 | 52,900.00 | 53,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | -1.51% | 1,688,721 |
| Aug 26, 2025 | 49,350.00 | 53,100.00 | 49,350.00 | 52,900.00 | 52,900.00 | 6.44% | 1,692,098 |
| Aug 25, 2025 | 52,200.00 | 53,500.00 | 49,300.00 | 49,700.00 | 49,700.00 | -4.24% | 1,702,683 |
| Aug 22, 2025 | 54,900.00 | 56,000.00 | 51,900.00 | 51,900.00 | 51,900.00 | -6.99% | 3,407,646 |
| Aug 21, 2025 | 58,000.00 | 58,300.00 | 55,800.00 | 55,800.00 | 55,800.00 | -2.11% | 1,736,018 |
| Aug 20, 2025 | 55,000.00 | 57,000.00 | 53,000.00 | 57,000.00 | 57,000.00 | 5.75% | 3,446,837 |
| Aug 19, 2025 | 50,400.00 | 53,900.00 | 50,100.00 | 53,900.00 | 53,900.00 | 6.94% | 5,029,007 |
| Aug 18, 2025 | 51,000.00 | 51,100.00 | 49,800.00 | 50,400.00 | 50,400.00 | -2.14% | 1,212,844 |
| Aug 15, 2025 | 50,700.00 | 51,500.00 | 48,300.00 | 51,500.00 | 51,500.00 | 1.98% | 3,506,471 |
| Aug 14, 2025 | 50,900.00 | 52,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | 0.40% | 2,838,940 |
| Aug 13, 2025 | 50,200.00 | 51,400.00 | 48,200.00 | 50,300.00 | 50,300.00 | 0.60% | 3,828,873 |
| Aug 12, 2025 | 50,000.00 | 51,700.00 | 49,050.00 | 50,000.00 | 50,000.00 | 1.21% | 3,482,520 |
| Aug 11, 2025 | 48,000.00 | 50,000.00 | 47,450.00 | 49,400.00 | 49,400.00 | 2.92% | 4,153,817 |
| Aug 8, 2025 | 48,150.00 | 48,950.00 | 46,900.00 | 48,000.00 | 48,000.00 | -0.21% | 3,682,576 |
| Aug 7, 2025 | 47,500.00 | 48,700.00 | 47,000.00 | 48,100.00 | 48,100.00 | 2.89% | 2,610,164 |
| Aug 6, 2025 | 46,500.00 | 46,950.00 | 46,150.00 | 46,750.00 | 46,750.00 | 0.75% | 1,741,260 |
| Aug 5, 2025 | 47,650.00 | 48,600.00 | 45,000.00 | 46,400.00 | 46,400.00 | -1.17% | 3,957,228 |
| Aug 4, 2025 | 45,900.00 | 47,050.00 | 45,900.00 | 46,950.00 | 46,950.00 | 1.62% | 1,577,473 |
| Aug 1, 2025 | 45,700.00 | 46,900.00 | 44,700.00 | 46,200.00 | 46,200.00 | 1.09% | 2,176,208 |
| Jul 31, 2025 | 46,150.00 | 46,200.00 | 44,400.00 | 45,700.00 | 45,700.00 | -0.11% | 2,145,287 |
| Jul 30, 2025 | 46,000.00 | 46,800.00 | 44,850.00 | 45,750.00 | 45,750.00 | -0.44% | 2,379,196 |
| Jul 29, 2025 | 50,200.00 | 50,400.00 | 45,950.00 | 45,950.00 | 45,950.00 | -6.98% | 5,011,455 |
| Jul 28, 2025 | 48,000.00 | 49,950.00 | 47,600.00 | 49,400.00 | 49,400.00 | 5.78% | 3,335,734 |
| Jul 25, 2025 | 45,650.00 | 47,200.00 | 45,600.00 | 46,700.00 | 46,700.00 | 2.52% | 3,408,782 |
| Jul 24, 2025 | 46,200.00 | 46,300.00 | 45,200.00 | 45,550.00 | 45,550.00 | -0.98% | 1,239,669 |
| Jul 23, 2025 | 46,200.00 | 47,800.00 | 45,700.00 | 46,000.00 | 46,000.00 | 0.77% | 3,020,589 |
| Jul 22, 2025 | 44,100.00 | 45,750.00 | 43,750.00 | 45,650.00 | 45,650.00 | 3.51% | 2,505,827 |
| Jul 21, 2025 | 45,550.00 | 46,300.00 | 44,100.00 | 44,100.00 | 44,100.00 | -3.29% | 2,984,496 |
| Jul 18, 2025 | 45,200.00 | 46,600.00 | 45,050.00 | 45,600.00 | 45,600.00 | 0.88% | 2,428,938 |
| Jul 17, 2025 | 46,100.00 | 46,100.00 | 45,000.00 | 45,200.00 | 45,200.00 | -0.55% | 1,945,471 |