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
22/08/2025 0.70/4.93% 14.20 15.20 14.00 14.90 14.20 14.90 1,328,800
21/08/2025 0.70/5.11% 13.70 14.50 13.30 14.40 14.20 14.40 923,600
20/08/2025 -0.30/-2.14% 14.10 14.10 13.50 13.70 13.70 13.70 418,100
19/08/2025 0.30/2.19% 13.90 14.20 13.60 14.00 14.00 14.00 555,400
18/08/2025 0.00/0.00% 13.70 13.90 13.50 13.90 13.70 13.90 447,400
15/08/2025 -0.40/-2.84% 14.50 14.50 13.60 13.70 13.90 13.70 664,300
14/08/2025 0.80/5.97% 13.80 14.40 13.60 14.20 14.10 14.20 785,400
13/08/2025 0.40/2.99% 13.30 13.80 13.10 13.80 13.40 13.80 772,800
12/08/2025 0.10/0.75% 13.30 13.50 13.20 13.40 13.40 13.40 421,300
11/08/2025 0.00/0.00% 13.60 13.60 13.20 13.40 13.30 13.40 541,000
08/08/2025 -0.10/-0.75% 13.60 13.70 13.20 13.30 13.40 13.30 659,000
07/08/2025 0.10/0.75% 13.80 13.80 13.30 13.50 13.40 13.50 405,800
06/08/2025 0.00/0.00% 13.70 13.80 13.30 13.70 13.40 13.70 346,200
05/08/2025 0.20/1.52% 13.50 14.30 13.10 13.40 13.70 13.40 966,000
04/08/2025 0.10/0.75% 13.20 13.40 13.00 13.40 13.20 13.40 446,500
01/08/2025 0.00/0.00% 13.50 13.50 13.10 13.30 13.70 13.30 342,300
31/07/2025 0.20/1.52% 13.20 13.70 13.00 13.40 13.30 13.40 475,700
30/07/2025 -0.30/-2.21% 13.60 13.60 12.90 13.30 13.70 13.30 763,300
29/07/2025 -0.90/-6.34% 14.50 14.80 13.00 13.30 13.20 13.30 929,600
28/07/2025 1.40/10.69% 13.50 14.80 13.40 14.50 14.20 14.50 1,252,600