Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -0.23/-5.72% 3.74 3.79 3.74 3.79 3.74 3.79 1,067,100
03/04/2025 -0.30/-6.94% 4.10 4.20 4.02 4.02 4.04 4.02 695,200
02/04/2025 0.01/0.23% 4.35 4.37 4.30 4.32 4.32 4.32 214,900
01/04/2025 0.05/1.17% 4.31 4.35 4.30 4.31 4.33 4.31 169,500
31/03/2025 -0.05/-1.16% 4.32 4.52 4.26 4.26 4.39 4.26 186,500
28/03/2025 0.08/1.89% 4.22 4.46 4.21 4.31 4.36 4.31 211,300
27/03/2025 0.00/0.00% 4.20 4.23 4.18 4.23 4.20 4.23 148,700
26/03/2025 -0.02/-0.47% 4.25 4.28 4.20 4.23 4.22 4.23 152,900
25/03/2025 -0.06/-1.39% 4.30 4.31 4.20 4.25 4.26 4.25 264,400
24/03/2025 0.01/0.23% 4.30 4.33 4.30 4.31 4.31 4.31 207,400
21/03/2025 -0.06/-1.38% 4.37 4.37 4.30 4.30 4.32 4.30 222,400
20/03/2025 0.00/0.00% 4.38 4.38 4.31 4.36 4.34 4.36 96,800
19/03/2025 -0.03/-0.68% 4.39 4.39 4.33 4.36 4.36 4.36 183,300
18/03/2025 0.00/0.00% 4.39 4.42 4.37 4.39 4.39 4.39 150,400
17/03/2025 -0.02/-0.45% 4.41 4.42 4.38 4.39 4.40 4.39 96,800
14/03/2025 0.01/0.23% 4.40 4.44 4.40 4.41 4.42 4.41 404,700
13/03/2025 -0.01/-0.23% 4.44 4.44 4.36 4.40 4.41 4.40 240,400
12/03/2025 -0.02/-0.45% 4.43 4.45 4.40 4.41 4.42 4.41 179,500
11/03/2025 -0.04/-0.89% 4.29 4.48 4.29 4.43 4.44 4.43 164,500
10/03/2025 -0.06/-1.32% 4.53 4.59 4.46 4.47 4.49 4.47 282,000