Công ty cổ phần chứng khoán BIDV

Home Page > Companies > Historical Data

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 0.05/0.18% 28.45 28.50 28.25 28.50 28.38 28.50 58,700
21/08/2025 -0.05/-0.18% 28.80 28.80 28.35 28.45 28.48 28.45 119,100
20/08/2025 -0.35/-1.21% 28.80 28.80 28.50 28.50 28.55 28.50 117,400
19/08/2025 -0.15/-0.52% 29.00 29.10 28.80 28.85 28.94 28.85 170,100
18/08/2025 0.40/1.40% 28.60 29.10 28.60 29.00 28.85 29.00 20,700
15/08/2025 -0.25/-0.87% 28.85 28.85 28.50 28.60 28.69 28.60 107,700
14/08/2025 -0.20/-0.69% 29.05 29.05 28.80 28.85 28.88 28.85 91,900
13/08/2025 -0.35/-1.19% 29.40 29.40 28.80 29.05 29.05 29.05 66,400
12/08/2025 0.20/0.68% 29.00 29.70 29.00 29.40 29.30 29.40 39,000
11/08/2025 -0.25/-0.85% 29.90 29.90 29.05 29.20 29.30 29.20 57,300
08/08/2025 -0.05/-0.17% 29.50 29.50 29.25 29.45 29.43 29.45 99,100
07/08/2025 0.00/0.00% 30.00 30.00 29.00 29.50 29.33 29.50 28,600
06/08/2025 0.00/0.00% 29.30 29.50 29.20 29.50 29.40 29.50 48,500
05/08/2025 -0.40/-1.34% 29.90 29.90 29.45 29.50 29.57 29.50 66,900
04/08/2025 0.20/0.67% 29.10 29.90 29.10 29.90 29.68 29.90 24,900
01/08/2025 0.10/0.34% 29.60 30.10 29.25 29.70 29.73 29.70 64,600
31/07/2025 0.05/0.17% 29.50 29.70 29.10 29.60 29.46 29.60 46,300
30/07/2025 0.75/2.60% 28.95 29.70 28.95 29.55 29.38 29.55 124,700
29/07/2025 -1.15/-3.84% 30.35 30.40 28.80 28.80 29.70 28.80 161,900
28/07/2025 0.60/2.04% 29.50 30.10 29.40 29.95 29.75 29.95 139,300