Công ty cổ phần chứng khoán BIDV

Home Page > Companies > Historical Data

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 0.70/2.07% 34.10 34.70 34.05 34.45 34.39 34.45 2,760,000
04/12/2025 -0.15/-0.44% 33.75 33.90 33.25 33.75 33.54 33.75 3,960,000
03/12/2025 1.10/3.35% 32.85 34.60 32.80 33.90 33.34 33.90 5,598,700
02/12/2025 0.60/1.86% 32.15 33.00 32.15 32.80 32.68 32.80 2,024,100
01/12/2025 0.70/2.22% 31.65 32.40 31.65 32.20 32.02 32.20 2,171,800
28/11/2025 0.00/0.00% 31.45 31.75 31.45 31.50 31.58 31.50 809,600
27/11/2025 0.05/0.16% 31.55 31.65 31.40 31.50 31.55 31.50 1,126,300
26/11/2025 -0.05/-0.16% 31.65 31.65 31.20 31.45 31.43 31.45 1,536,900
25/11/2025 -0.50/-1.56% 32.20 32.20 31.50 31.50 31.67 31.50 1,593,100
24/11/2025 0.20/0.63% 32.00 32.25 31.60 32.00 32.00 32.00 1,475,100
21/11/2025 -0.20/-0.63% 31.80 31.90 31.55 31.80 31.72 31.80 1,234,600
20/11/2025 -0.05/-0.16% 32.05 32.15 31.80 32.00 31.96 32.00 887,200
19/11/2025 0.05/0.16% 31.70 32.50 31.60 32.05 32.11 32.05 1,776,100
18/11/2025 0.00/0.00% 31.70 32.00 31.45 32.00 31.73 32.00 1,480,200
17/11/2025 -0.25/-0.78% 32.00 32.05 31.85 32.00 31.95 32.00 1,268,400
14/11/2025 -0.15/-0.46% 32.40 32.40 31.95 32.25 32.15 32.25 746,900
13/11/2025 -0.10/-0.31% 32.20 32.40 31.95 32.40 32.11 32.40 1,447,200
12/11/2025 0.20/0.62% 32.25 32.70 32.15 32.50 32.50 32.50 2,390,600
11/11/2025 0.50/1.57% 31.55 32.30 31.45 32.30 31.97 32.30 1,622,700
10/11/2025 0.05/0.16% 31.65 31.80 31.00 31.80 31.54 31.80 748,800