Wednesday, October 22, 2025 11:32:06 AM - Markets open
VN-INDEX 1,657.48 -5.95/-0.36%
HNX-INDEX 263.80 -0.85/-0.32%
UPCOM-INDEX 109.48 +0.02/+0.02%
BIDV Securities Joint Stock Company (BSI : HOSE)
Financials : Securities Company
40.70 -0.80/-1.93%
11:29:57 AM
Closing price on 12/1/2017
13.70 +0.10/+0.74%
Open 13.60
High 13.70
Low 13.50
Volume 102,420
Split-adjusted Price 7.36

Create Alert at: 38 42 44 ...
BSI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2017 +0.10 / +0.74% 13.60 13.70 13.50 13.70 13.57 7.36 102,420
11/30/2017 +0.60 / +4.62% 13.10 13.60 13.00 13.60 13.27 7.31 107,200
11/29/2017 +0.10 / +0.78% 13.20 13.50 12.90 13.00 13.09 6.99 35,740
11/28/2017 -0.75 / -5.49% 13.80 13.80 12.90 12.90 13.29 6.93 25,090
11/27/2017 0.00 / 0.00% 13.65 14.30 13.65 13.65 13.89 7.34 22,990
11/24/2017 +0.40 / +3.02% 13.60 13.65 13.25 13.65 13.55 7.34 3,670
11/23/2017 +0.85 / +6.85% 12.50 13.25 12.50 13.25 13.08 7.12 109,370
11/22/2017 +0.20 / +1.64% 12.20 12.50 12.10 12.40 12.17 6.66 3,710
11/21/2017 -0.50 / -3.94% 12.65 12.70 12.20 12.20 12.44 6.56 10,530
11/20/2017 0.00 / 0.00% 12.70 12.80 12.30 12.70 12.55 6.82 10,920
11/17/2017 +0.10 / +0.79% 12.70 12.75 12.10 12.70 12.37 6.82 16,570
11/16/2017 0.00 / 0.00% 12.60 12.90 12.60 12.60 12.68 6.77 4,810
11/15/2017 +0.10 / +0.80% 12.50 12.80 12.50 12.60 12.60 6.77 2,330
11/14/2017 -0.20 / -1.57% 12.70 12.70 12.15 12.50 12.51 6.72 230
11/13/2017 -0.05 / -0.39% 12.30 12.70 12.30 12.70 12.37 6.82 4,930
11/10/2017 0.00 / 0.00% 12.75 12.75 12.75 12.75 12.75 6.85 4,270
11/9/2017 +0.15 / +1.19% 12.75 12.75 12.25 12.75 12.63 6.85 190
11/8/2017 0.00 / 0.00% 12.30 12.90 12.30 12.60 12.31 6.77 12,430
11/7/2017 -0.85 / -6.32% 12.60 13.30 12.55 12.60 12.60 6.77 31,120
11/6/2017 -0.15 / -1.10% 13.50 13.60 12.70 13.45 12.77 7.23 9,870
11/3/2017 -0.20 / -1.45% 12.90 13.70 12.85 13.60 12.98 7.31 4,390
11/2/2017 -0.10 / -0.72% 13.90 13.90 13.80 13.80 13.85 7.42 3,160
11/1/2017 +0.60 / +4.51% 13.90 13.95 13.90 13.90 13.91 7.11 2,500
10/31/2017 -0.90 / -6.34% 14.20 14.20 13.30 13.30 13.94 6.81 5,380
10/30/2017 -0.15 / -1.05% 14.35 14.35 14.00 14.20 14.22 7.27 24,750
10/27/2017 -0.05 / -0.35% 14.20 14.35 14.20 14.35 14.28 7.34 40
10/26/2017 +0.10 / +0.70% 14.45 14.45 14.10 14.40 14.20 7.37 14,010
10/25/2017 0.00 / 0.00% 14.45 14.45 14.10 14.30 14.29 7.32 2,310
10/24/2017 +0.10 / +0.70% 14.50 14.50 14.00 14.30 14.06 7.32 5,690
10/23/2017 -0.45 / -3.07% 14.60 14.60 14.00 14.20 14.31 7.27 87,130
BSI News
22/04 BSI: Minutes & Resolution of the 2025 AGM
22/04 BSI: Minutes & Resolution of the 2025 AGM
22/04 BSI: Link to the amended charter
22/04 BSI: Change in personnel
11/04 BSI: Annual Report 2024
Related Companies
Volume Price Change
AAS  935,200 9.50 -2.06%
ABW  74,300 10.20 -1.92%
AGR  224,400 15.90 0.00%
APG  997,600 11.55 -1.28%
APS  819,400 8.40 7.69%
ART  0 1.30 0.00%
Market Update
Last updated at 11:29:59 AM
VN-INDEX 1,657.48 -5.95/-0.36%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.