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 |