Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -2.90/-4.83% 58.50 59.80 56.40 57.10 57.98 57.10 1,207,400
21/08/2025 0.60/1.01% 58.80 61.40 58.30 60.00 59.72 60.00 1,371,600
20/08/2025 -1.80/-2.94% 61.50 61.70 58.20 59.40 59.94 59.40 1,244,700
19/08/2025 -1.60/-2.55% 62.90 62.90 61.00 61.20 61.64 61.20 1,127,000
18/08/2025 1.00/1.62% 62.50 65.50 59.80 62.80 63.83 62.80 1,702,200
15/08/2025 0.90/1.48% 64.20 64.30 59.70 61.80 61.19 61.80 2,216,600
14/08/2025 3.80/6.65% 60.80 61.00 59.50 60.90 60.48 60.90 2,568,100
13/08/2025 3.70/6.93% 53.90 57.10 53.90 57.10 56.30 57.10 2,711,000
12/08/2025 -0.20/-0.37% 54.00 54.00 52.50 53.40 53.12 53.40 908,000
11/08/2025 1.60/3.08% 52.10 54.30 52.10 53.60 53.31 53.60 1,559,900
08/08/2025 0.00/0.00% 52.00 52.50 51.50 52.00 51.94 52.00 715,500
07/08/2025 0.80/1.56% 51.50 52.00 51.10 52.00 51.53 52.00 818,400
06/08/2025 1.40/2.81% 50.00 51.20 49.80 51.20 50.34 51.20 653,100
05/08/2025 -0.20/-0.40% 50.20 51.00 49.80 49.80 50.45 49.80 1,114,000
04/08/2025 0.00/0.00% 50.00 50.70 49.95 50.00 50.26 50.00 667,400
01/08/2025 0.75/1.52% 49.50 50.00 49.25 50.00 49.78 50.00 849,300
31/07/2025 -0.30/-0.61% 50.20 50.30 49.05 49.25 49.69 49.25 1,132,800
30/07/2025 -0.05/-0.10% 49.20 50.10 49.20 49.55 49.66 49.55 553,600
29/07/2025 -2.60/-4.98% 52.30 52.60 49.60 49.60 51.44 49.60 949,800
28/07/2025 0.20/0.38% 52.00 53.10 51.90 52.20 52.27 52.20 750,300