Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -3.35/-6.91% 45.15 48.50 45.15 45.15 45.45 45.15 2,125,400
03/04/2025 -3.60/-6.91% 48.90 50.90 48.50 48.50 48.77 48.50 800,900
02/04/2025 -0.60/-1.14% 53.00 53.40 52.00 52.10 52.52 52.10 563,400
01/04/2025 -0.60/-1.13% 53.40 53.40 52.40 52.70 52.83 52.70 391,000
31/03/2025 -0.20/-0.37% 53.80 54.50 53.20 53.30 53.71 53.30 602,700
28/03/2025 0.30/0.56% 53.20 54.20 52.90 53.50 53.77 53.50 464,100
27/03/2025 1.00/1.92% 52.20 53.80 52.00 53.20 53.11 53.20 596,900
26/03/2025 -0.20/-0.38% 52.40 52.70 51.70 52.20 52.24 52.20 259,900
25/03/2025 0.20/0.38% 52.20 52.90 52.20 52.40 52.58 52.40 237,900
24/03/2025 -0.30/-0.57% 52.50 52.80 51.60 52.20 52.05 52.20 523,600
21/03/2025 -0.50/-0.94% 53.30 53.40 52.50 52.50 52.86 52.50 393,800
20/03/2025 -0.40/-0.75% 53.00 53.70 52.80 53.00 53.20 53.00 475,500
19/03/2025 0.10/0.19% 53.20 53.90 52.80 53.40 53.44 53.40 502,100
18/03/2025 0.30/0.57% 52.90 53.50 52.90 53.30 53.11 53.30 256,500
17/03/2025 -0.60/-1.12% 53.70 54.40 51.60 53.00 53.01 53.00 669,500
14/03/2025 -0.50/-0.92% 54.10 54.40 53.30 53.60 53.67 53.60 661,300
13/03/2025 -0.90/-1.64% 55.00 55.60 54.00 54.10 54.46 54.10 695,300
12/03/2025 0.10/0.18% 55.20 55.40 54.60 55.00 55.03 55.00 438,400
11/03/2025 -1.30/-2.31% 55.90 56.50 54.50 54.90 55.52 54.90 1,174,700
10/03/2025 -0.50/-0.88% 56.80 57.40 55.90 56.20 56.54 56.20 692,500