Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 0.10/0.78% 12.80 13.25 12.80 12.90 12.96 12.90 13,500
04/12/2025 0.00/0.00% 13.00 13.00 12.75 12.80 12.80 12.80 38,900
03/12/2025 -0.35/-2.66% 13.15 13.15 12.55 12.80 12.83 12.80 73,800
02/12/2025 -0.40/-2.95% 13.55 13.55 13.15 13.15 13.22 13.15 44,500
01/12/2025 0.00/0.00% 13.60 13.60 13.45 13.55 13.55 13.55 18,700
28/11/2025 -0.30/-2.17% 13.90 13.90 13.40 13.55 13.61 13.55 30,300
27/11/2025 0.35/2.59% 13.70 13.95 13.70 13.85 13.85 13.85 26,200
26/11/2025 -0.25/-1.82% 13.30 13.70 13.30 13.50 13.53 13.50 31,600
25/11/2025 -0.20/-1.43% 13.20 14.10 13.20 13.75 13.78 13.75 43,300
24/11/2025 -1.00/-6.69% 14.90 14.90 13.95 13.95 13.97 13.95 215,800
21/11/2025 -0.75/-4.78% 15.60 15.65 14.65 14.95 14.73 14.95 202,500
20/11/2025 -0.50/-3.09% 16.20 16.20 15.10 15.70 15.17 15.70 167,000
19/11/2025 -0.20/-1.22% 16.20 16.40 15.30 16.20 15.37 16.20 192,900
18/11/2025 -0.40/-2.38% 16.80 17.60 15.65 16.40 15.79 16.40 228,200
17/11/2025 -0.70/-4.00% 17.50 17.50 16.30 16.80 16.53 16.80 27,600
14/11/2025 -0.30/-1.69% 17.70 17.70 17.45 17.50 17.51 17.50 4,900
13/11/2025 -0.60/-3.26% 18.40 18.40 17.80 17.80 18.00 17.80 6,100
12/11/2025 0.80/4.55% 17.50 18.50 17.50 18.40 18.29 18.40 196,700
11/11/2025 1.10/6.67% 16.60 17.65 16.40 17.60 17.31 17.60 200,300
10/11/2025 1.00/6.45% 15.00 16.55 15.00 16.50 15.93 16.50 169,500