Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -0.85/-2.00% 39.50 41.60 39.50 41.60 39.69 41.60 62,600
03/04/2025 -3.15/-6.91% 43.50 43.50 42.45 42.45 42.66 42.45 12,000
02/04/2025 0.25/0.55% 45.35 45.90 45.35 45.60 45.68 45.60 1,900
01/04/2025 0.05/0.11% 45.30 45.50 45.30 45.35 45.36 45.35 1,500
31/03/2025 0.00/0.00% 45.40 45.50 45.30 45.30 45.38 45.30 3,300
28/03/2025 -0.60/-1.31% 45.85 45.85 45.30 45.30 45.41 45.30 2,200
27/03/2025 1.60/3.61% 45.30 46.00 45.30 45.90 45.57 45.90 6,600
26/03/2025 -0.70/-1.56% 45.30 45.30 44.30 44.30 44.97 44.30 3,300
25/03/2025 1.15/2.62% 44.50 45.40 44.50 45.00 44.85 45.00 18,600
24/03/2025 -1.60/-3.52% 44.85 44.85 43.30 43.85 44.08 43.85 16,000
21/03/2025 -0.25/-0.55% 45.55 45.60 44.70 45.45 45.32 45.45 8,200
20/03/2025 -0.80/-1.72% 46.50 46.50 45.70 45.70 45.93 45.70 4,900
19/03/2025 1.10/2.42% 45.20 46.50 45.20 46.50 45.97 46.50 10,000
18/03/2025 -0.10/-0.22% 45.50 45.50 45.25 45.40 45.46 45.40 8,400
17/03/2025 0.30/0.66% 44.05 46.70 44.05 45.50 45.17 45.50 11,800
14/03/2025 -0.80/-1.63% 48.80 49.20 48.20 48.20 48.75 45.20 11,300
13/03/2025 -0.30/-0.61% 49.30 49.30 48.50 49.00 48.98 45.95 7,800
12/03/2025 0.05/0.10% 49.90 49.90 49.20 49.30 49.46 46.23 7,300
11/03/2025 0.40/0.82% 48.70 51.20 48.65 49.25 50.59 46.18 33,000
10/03/2025 -0.75/-1.51% 49.60 49.60 48.60 48.85 48.96 45.81 15,400