Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -0.90/-1.74% 51.50 53.40 49.90 50.90 51.35 50.90 24,410,800
21/08/2025 1.20/2.37% 51.30 52.70 51.00 51.80 51.83 51.80 17,887,200
20/08/2025 1.00/2.02% 49.65 52.00 49.10 50.60 50.30 50.60 15,990,000
19/08/2025 1.10/2.27% 48.90 49.80 48.85 49.60 49.29 49.60 11,749,300
18/08/2025 -0.50/-1.02% 49.05 49.40 48.20 48.50 48.61 48.50 12,702,300
15/08/2025 -1.20/-2.39% 50.80 50.90 48.80 49.00 49.46 49.00 15,853,500
14/08/2025 0.60/1.21% 50.20 51.10 49.60 50.20 50.26 50.20 18,777,000
13/08/2025 1.60/3.33% 48.10 49.60 47.15 49.60 48.35 49.60 17,933,600
12/08/2025 0.50/1.05% 47.50 48.45 47.00 48.00 47.51 48.00 14,447,400
11/08/2025 -0.20/-0.42% 47.80 47.85 47.15 47.50 47.42 47.50 9,037,900
08/08/2025 -0.15/-0.31% 47.95 48.00 46.80 47.70 47.21 47.70 12,538,000
07/08/2025 0.35/0.74% 48.00 48.00 46.95 47.85 47.52 47.85 9,351,600
06/08/2025 1.00/2.15% 47.20 47.75 46.55 47.50 47.28 47.50 10,501,100
05/08/2025 0.85/1.86% 45.95 48.75 45.60 46.50 47.01 46.50 24,346,700
04/08/2025 1.35/3.05% 44.00 45.75 43.60 45.65 44.86 45.65 9,917,000
01/08/2025 -1.60/-3.49% 46.00 46.00 44.15 44.30 44.86 44.30 16,339,400
31/07/2025 -0.30/-0.65% 47.50 47.50 45.05 45.90 45.99 45.90 20,410,700
30/07/2025 2.40/5.48% 44.00 46.85 43.85 46.20 45.45 46.20 22,513,200
29/07/2025 -1.80/-3.95% 45.80 46.05 43.80 43.80 44.93 43.80 14,822,900
28/07/2025 0.00/0.00% 45.50 46.00 45.40 45.60 45.60 45.60 11,052,000