Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -0.12/-1.85% 6.19 6.40 6.05 6.38 6.18 6.38 90,600
03/04/2025 -0.11/-1.66% 6.78 6.78 6.20 6.50 6.26 6.50 21,300
02/04/2025 -0.19/-2.79% 6.80 6.80 6.61 6.61 6.71 6.61 59,800
01/04/2025 0.05/0.74% 6.75 6.80 6.75 6.80 6.75 6.80 1,900
31/03/2025 0.00/0.00% 6.90 6.90 6.71 6.75 6.74 6.75 1,001,100
28/03/2025 -0.20/-2.88% 6.85 6.90 6.70 6.75 6.77 6.75 23,700
27/03/2025 0.01/0.14% 6.95 6.95 6.81 6.95 6.85 6.95 18,400
26/03/2025 -0.06/-0.86% 7.00 7.00 6.90 6.94 6.94 6.94 35,900
25/03/2025 0.05/0.72% 7.43 7.43 6.91 7.00 6.98 7.00 30,600
24/03/2025 0.00/0.00% 6.95 6.96 6.93 6.95 6.95 6.95 15,100
21/03/2025 0.05/0.72% 6.85 7.20 6.85 6.95 7.05 6.95 40,500
20/03/2025 -0.13/-1.85% 7.00 7.03 6.90 6.90 6.94 6.90 83,700
19/03/2025 -0.26/-3.57% 7.28 7.28 7.00 7.03 7.03 7.03 90,100
18/03/2025 -0.21/-2.80% 7.50 7.50 7.10 7.29 7.28 7.29 113,200
17/03/2025 -0.10/-1.32% 7.50 7.60 7.40 7.50 7.51 7.50 105,500
14/03/2025 0.00/0.00% 7.60 7.65 7.53 7.60 7.59 7.60 61,100
13/03/2025 -0.09/-1.17% 7.69 7.70 7.52 7.60 7.60 7.60 139,500
12/03/2025 0.09/1.18% 7.60 7.70 7.59 7.69 7.64 7.69 27,500
11/03/2025 -0.10/-1.30% 7.55 7.70 7.30 7.60 7.54 7.60 129,600
10/03/2025 -0.10/-1.28% 7.80 8.00 7.60 7.70 7.81 7.70 112,300