Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -0.05/-0.12% 39.00 42.00 38.00 40.45 40.56 40.45 1,130,100
03/04/2025 -3.00/-6.90% 42.60 42.85 40.50 40.50 41.13 40.50 923,400
02/04/2025 0.40/0.93% 43.00 43.70 43.00 43.50 43.40 43.50 208,900
01/04/2025 -0.40/-0.92% 43.50 43.50 42.90 43.10 43.13 43.10 298,600
31/03/2025 -0.55/-1.25% 43.95 44.10 42.50 43.50 43.20 43.50 559,200
28/03/2025 -0.60/-1.34% 44.60 44.60 44.00 44.05 44.12 44.05 235,600
27/03/2025 -0.25/-0.56% 45.10 45.10 44.10 44.65 44.57 44.65 141,300
26/03/2025 0.30/0.67% 44.60 45.00 44.60 44.90 44.76 44.90 103,700
25/03/2025 0.45/1.02% 44.05 44.70 44.05 44.60 44.53 44.60 64,500
24/03/2025 -0.40/-0.90% 44.45 44.50 44.00 44.15 44.18 44.15 157,300
21/03/2025 -0.05/-0.11% 44.55 44.65 44.50 44.55 44.59 44.55 81,400
20/03/2025 -0.10/-0.22% 44.70 44.95 44.40 44.60 44.65 44.60 189,200
19/03/2025 0.10/0.22% 44.20 45.00 44.20 44.70 44.64 44.70 165,300
18/03/2025 0.90/2.06% 43.85 44.60 43.80 44.60 44.13 44.60 107,900
17/03/2025 -0.20/-0.46% 44.00 44.10 43.60 43.70 43.77 43.70 97,800
14/03/2025 -0.10/-0.23% 44.00 44.10 43.90 43.90 43.98 43.90 138,400
13/03/2025 -0.40/-0.90% 44.60 44.60 44.00 44.00 44.11 44.00 239,900
12/03/2025 -0.50/-1.11% 44.80 44.80 44.40 44.40 44.51 44.40 216,900
11/03/2025 0.00/0.00% 44.90 44.90 44.40 44.90 44.59 44.90 166,800
10/03/2025 0.00/0.00% 45.30 45.30 44.90 44.90 44.94 44.90 72,700