Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -2.70/-6.60% 40.70 40.90 37.40 38.20 38.96 38.20 1,494,000
21/08/2025 -0.40/-0.97% 41.30 42.50 40.90 40.90 41.48 40.90 914,200
20/08/2025 -1.30/-3.05% 42.70 43.20 39.70 41.30 41.43 41.30 1,336,600
19/08/2025 0.70/1.67% 42.00 43.10 41.30 42.60 42.30 42.60 1,622,600
18/08/2025 0.40/0.96% 41.50 42.30 40.60 41.90 41.15 41.90 1,001,600
15/08/2025 -1.70/-3.94% 43.50 44.00 41.00 41.50 42.27 41.50 2,001,500
14/08/2025 0.30/0.70% 44.60 44.60 42.60 43.20 43.51 43.20 1,489,700
13/08/2025 2.20/5.41% 40.80 42.90 40.10 42.90 41.56 42.90 2,656,600
12/08/2025 -0.30/-0.73% 41.30 41.50 39.90 40.70 40.66 40.70 852,100
11/08/2025 0.40/0.99% 40.60 41.50 40.00 41.00 40.50 41.00 1,290,100
08/08/2025 -0.90/-2.17% 41.50 42.40 40.10 40.60 41.00 40.60 1,369,200
07/08/2025 0.20/0.48% 41.50 41.90 40.90 41.50 41.41 41.50 1,125,900
06/08/2025 1.00/2.48% 40.30 41.30 40.30 41.30 40.69 41.30 1,051,400
05/08/2025 0.00/0.00% 40.70 41.90 37.00 40.30 40.71 40.30 2,279,700
04/08/2025 1.00/2.54% 39.30 40.30 38.20 40.30 39.28 40.30 1,040,000
01/08/2025 -1.20/-2.96% 40.20 41.60 39.10 39.30 39.90 39.30 1,142,900
31/07/2025 0.60/1.50% 40.60 40.90 38.60 40.50 39.73 40.50 1,144,600
30/07/2025 2.10/5.56% 37.70 39.90 37.70 39.90 38.75 39.90 1,534,800
29/07/2025 -4.10/-9.79% 42.20 44.50 37.80 37.80 41.34 37.80 3,112,000
28/07/2025 3.50/9.11% 39.00 41.90 38.60 41.90 41.04 41.90 2,021,700