BIDV Securities JSC (HOSE:BSI)
Vietnam
· Delayed Price · Currency is VND 35,200
-600 (-1.68%)
At close: Apr 28, 2026
BIDV Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35,750.00 | 35,800.00 | 35,200.00 | 35,200.00 | 35,200.00 | -1.68% | 367,379 |
| Apr 24, 2026 | 34,950.00 | 35,800.00 | 34,950.00 | 35,800.00 | 35,800.00 | 2.29% | 182,082 |
| Apr 23, 2026 | 35,900.00 | 35,900.00 | 34,900.00 | 35,000.00 | 35,000.00 | -1.69% | 368,465 |
| Apr 22, 2026 | 36,300.00 | 36,300.00 | 35,500.00 | 35,600.00 | 35,600.00 | -1.52% | 276,387 |
| Apr 21, 2026 | 36,300.00 | 36,750.00 | 36,100.00 | 36,150.00 | 36,150.00 | - | 138,031 |
| Apr 20, 2026 | 36,750.00 | 36,750.00 | 36,000.00 | 36,150.00 | 36,150.00 | -1.36% | 875,130 |
| Apr 17, 2026 | 36,500.00 | 36,700.00 | 36,000.00 | 36,650.00 | 36,650.00 | 0.41% | 180,854 |
| Apr 16, 2026 | 36,950.00 | 37,050.00 | 35,900.00 | 36,500.00 | 36,500.00 | -1.22% | 435,875 |
| Apr 15, 2026 | 37,550.00 | 37,550.00 | 36,950.00 | 36,950.00 | 36,950.00 | -0.40% | 241,609 |
| Apr 14, 2026 | 37,000.00 | 37,550.00 | 37,000.00 | 37,100.00 | 37,100.00 | 0.95% | 525,888 |
| Apr 13, 2026 | 36,600.00 | 37,250.00 | 36,050.00 | 36,750.00 | 36,750.00 | -0.68% | 249,069 |
| Apr 10, 2026 | 37,500.00 | 37,900.00 | 37,000.00 | 37,000.00 | 37,000.00 | -0.54% | 535,020 |
| Apr 9, 2026 | 37,050.00 | 37,700.00 | 37,000.00 | 37,200.00 | 37,200.00 | -2.11% | 361,939 |
| Apr 8, 2026 | 38,900.00 | 38,900.00 | 37,500.00 | 38,000.00 | 38,000.00 | 2.98% | 1,154,780 |
| Apr 7, 2026 | 36,100.00 | 36,900.00 | 35,600.00 | 36,900.00 | 36,900.00 | 3.36% | 429,605 |
| Apr 6, 2026 | 35,500.00 | 36,500.00 | 35,300.00 | 35,700.00 | 35,700.00 | -0.42% | 391,637 |
| Apr 3, 2026 | 37,200.00 | 37,500.00 | 35,800.00 | 35,850.00 | 35,850.00 | -2.58% | 598,374 |
| Apr 2, 2026 | 36,800.00 | 37,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | -0.81% | 669,522 |
| Apr 1, 2026 | 38,300.00 | 38,300.00 | 37,100.00 | 37,100.00 | 37,100.00 | 2.06% | 529,205 |
| Mar 31, 2026 | 33,850.00 | 36,350.00 | 33,850.00 | 36,350.00 | 36,350.00 | 6.91% | 913,726 |
| Mar 30, 2026 | 33,200.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | -0.87% | 171,032 |
| Mar 27, 2026 | 33,000.00 | 34,550.00 | 33,000.00 | 34,300.00 | 34,300.00 | 1.48% | 217,736 |
| Mar 26, 2026 | 33,850.00 | 33,850.00 | 33,350.00 | 33,800.00 | 33,800.00 | -0.15% | 103,320 |
| Mar 25, 2026 | 32,950.00 | 34,300.00 | 32,900.00 | 33,850.00 | 33,850.00 | 3.52% | 463,510 |
| Mar 24, 2026 | 32,300.00 | 33,150.00 | 32,250.00 | 32,700.00 | 32,700.00 | 2.67% | 157,789 |
| Mar 23, 2026 | 33,400.00 | 34,100.00 | 31,850.00 | 31,850.00 | 31,850.00 | -6.87% | 615,967 |
| Mar 20, 2026 | 34,750.00 | 34,800.00 | 34,200.00 | 34,200.00 | 34,200.00 | -2.01% | 181,810 |
| Mar 19, 2026 | 34,800.00 | 34,900.00 | 33,950.00 | 34,900.00 | 34,900.00 | - | 344,978 |
| Mar 18, 2026 | 35,550.00 | 35,700.00 | 34,550.00 | 34,900.00 | 34,900.00 | -1.55% | 278,082 |
| Mar 17, 2026 | 36,000.00 | 36,200.00 | 35,450.00 | 35,450.00 | 35,450.00 | 1.00% | 174,142 |
| Mar 16, 2026 | 35,150.00 | 35,800.00 | 34,800.00 | 35,100.00 | 35,100.00 | -0.14% | 207,453 |
| Mar 13, 2026 | 35,550.00 | 36,000.00 | 35,000.00 | 35,150.00 | 35,150.00 | -2.36% | 339,851 |
| Mar 12, 2026 | 36,000.00 | 36,600.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.10% | 236,914 |
| Mar 11, 2026 | 35,000.00 | 36,900.00 | 34,650.00 | 36,400.00 | 36,400.00 | 4.15% | 470,999 |
| Mar 10, 2026 | 35,200.00 | 35,800.00 | 34,100.00 | 34,950.00 | 34,950.00 | -0.71% | 923,000 |
| 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 |