Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 1.10/4.56% 23.90 25.50 23.20 25.20 24.46 25.20 846,600
21/08/2025 1.55/6.87% 23.80 24.10 23.00 24.10 23.71 24.10 824,600
20/08/2025 1.45/6.87% 21.50 22.55 21.50 22.55 22.45 22.55 895,800
19/08/2025 1.35/6.84% 20.85 21.10 19.90 21.10 20.52 21.10 577,700
18/08/2025 1.25/6.76% 18.80 19.75 18.80 19.75 19.43 19.75 2,723,458
15/08/2025 -0.60/-3.14% 19.00 19.00 18.50 18.50 18.64 18.50 916,500
14/08/2025 -0.40/-2.05% 19.50 19.50 18.70 19.10 19.00 19.10 843,600
13/08/2025 -0.40/-2.01% 19.60 19.60 19.00 19.50 19.27 19.50 891,900
12/08/2025 -0.40/-1.97% 20.10 20.20 19.40 19.90 19.80 19.90 1,014,000
11/08/2025 0.30/1.50% 20.00 20.80 19.40 20.30 19.97 20.30 1,974,000
08/08/2025 1.10/5.82% 19.00 20.10 18.80 20.00 19.48 20.00 607,700
07/08/2025 -0.90/-4.55% 19.50 19.60 18.90 18.90 19.23 18.90 665,600
06/08/2025 0.30/1.54% 19.50 20.00 19.00 19.80 19.51 19.80 369,700
05/08/2025 0.50/2.63% 18.80 19.70 18.60 19.50 18.95 19.50 407,300
04/08/2025 0.40/2.15% 18.80 19.20 18.70 19.00 18.95 19.00 296,300
01/08/2025 -0.30/-1.59% 18.15 19.40 18.15 18.60 18.80 18.60 165,800
31/07/2025 -0.50/-2.58% 19.40 19.40 18.50 18.90 18.84 18.90 146,700
30/07/2025 -0.60/-3.00% 20.00 20.00 19.00 19.40 19.39 19.40 887,900
29/07/2025 1.00/5.26% 18.70 20.30 18.30 20.00 19.37 20.00 215,000
28/07/2025 0.65/3.54% 18.80 19.45 18.40 19.00 18.87 19.00 207,900