HOSE · BSI · stock
BIDV Securities Joint Stock Company (BSI) stock price history
Every HOSE trading session of BIDV Securities Joint Stock Company from Jul 19, 2011 to Nov 13, 2026: 3,802 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSI adjusted close, 2011 to 2026
- ₫51,820
- All time high, 2025
- ₫39,640
- 52 week high, ₫23,300 low
- 3,802
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
BSI key facts
- BIDV Securities Joint Stock Company (BSI) closed at ₫28,600 on Nov 13, 2026 on HOSE.
- BSI's all time high close is ₫51,820, set on Aug 20, 2025; its all time low close is ₫1,340 on May 3, 2013.
- BSI's 52 week range is ₫23,300 to ₫39,640.
- BSI returned -24.3% over the year to Nov 13, 2026 and -5.4% over five years.
- Over ten years BSI returned +481%, +19.2% a year compounded.
- BSI's deepest drawdown was -76.2% from Nov 19, 2021 to Nov 15, 2022.
- DataCedar holds 3,802 daily sessions of BSI history from Jul 19, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BSI price chart, 2011 to 2026
BSI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.9% |
| 3 months | +0.9% |
| 6 months | -10.0% |
| Year to date | -16.3% |
| 1 year | -24.3% |
| 3 years | -10.5% |
| 5 years | -5.4% |
| 10 years | +481.3% |
| Since Jul 19, 2011 | +505.9% |
| Compound annual growth, 15.3 years | +12.5% |
BSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫51,820 on Aug 20, 2025
- All time low close
- ₫1,340 on May 3, 2013
- 52 week high
- ₫39,640 on Jan 13, 2026
- 52 week low
- ₫23,300 on Oct 14, 2026
- Deepest drawdown
- -76.2% from Nov 19, 2021 to Nov 15, 2022, recovered Dec 4, 2023
- Best single session
- +10.1% on Aug 16, 2021
- Worst single session
- -9.9% on Jun 8, 2021
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2011
- 6.1×
- Best calendar year
- 2021, +252%
- Worst calendar year
- 2022, -58%
BSI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 19, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫34,180 | ₫39,640 | ₫23,300 | ₫28,600 | -16.3% | 103M | 214 |
| 2025 | ₫40,120 | ₫53,000 | ₫33,270 | ₫34,180 | -14.9% | 279.7M | 249 |
| 2024 | ₫35,390 | ₫50,570 | ₫32,890 | ₫40,170 | +12.6% | 177.6M | 250 |
| 2023 | ₫12,090 | ₫36,440 | ₫11,370 | ₫35,690 | +199.4% | 293.6M | 249 |
| 2022 | ₫28,580 | ₫30,240 | ₫7,710 | ₫11,920 | -57.8% | 166.7M | 249 |
| 2021 | ₫8,250 | ₫36,040 | ₫6,960 | ₫28,240 | +251.7% | 345.5M | 243 |
| 2020 | ₫4,830 | ₫8,410 | ₫4,510 | ₫8,030 | +58.7% | 25.5M | 250 |
| 2019 | ₫5,190 | ₫5,270 | ₫3,980 | ₫5,060 | -1.9% | 4M | 246 |
| 2018 | ₫6,840 | ₫8,650 | ₫4,980 | ₫5,160 | -24.0% | 24.3M | 248 |
| 2017 | ₫5,060 | ₫8,100 | ₫4,430 | ₫6,790 | +43.2% | 7.3M | 245 |
| 2016 | ₫4,030 | ₫5,460 | ₫3,330 | ₫4,740 | +20.3% | 9.6M | 249 |
| 2015 | ₫4,670 | ₫5,370 | ₫3,380 | ₫3,940 | -13.2% | 26.9M | 248 |
| 2014 | ₫2,250 | ₫5,760 | ₫1,860 | ₫4,540 | +101.8% | 61.6M | 247 |
| 2013 | ₫1,730 | ₫2,550 | ₫1,300 | ₫2,250 | +33.1% | 18M | 250 |
| 2012 | ₫2,770 | ₫3,940 | ₫1,430 | ₫1,690 | -38.1% | 14.5M | 249 |
| 2011 | ₫4,460 | ₫5,320 | ₫2,510 | ₫2,730 | n/a | 7.4M | 116 |
BSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫28,600 | +7.5% |
| October 2026 | ₫26,600 | +3.3% |
| September 2026 | ₫25,750 | -11.8% |
| August 2026 | ₫29,200 | +5.8% |
| July 2026 | ₫27,600 | -22.7% |
| June 2026 | ₫35,700 | +12.2% |
| May 2026 | ₫31,820 | -0.1% |
| April 2026 | ₫31,860 | -3.6% |
| March 2026 | ₫33,050 | -6.5% |
| February 2026 | ₫35,360 | -0.8% |
| January 2026 | ₫35,640 | +4.3% |
| December 2025 | ₫34,180 | -5.2% |
About the BSI data
Daily bars. 3,802 sessions from Jul 19, 2011 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ABSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BMC Binh Dinh Minerals Joint Stock Company
- BMI Baominh Insurance Corporation
- BMP Binh Minh Plastics Joint Stock Company
- BRC BenThanh Rubber Joint Stock Company
- BSR Petrovietnam Refining And Petrochemical Corporation
- BTP Ba Ria Thermal Power Joint Stock Company
- BTT Ben Thanh Trading & Service Joint Stock Company
- BVB Viet Capital Commercial Joint Stock Bank
Common questions
BSI share price history
