Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -2.10/-9.17% 22.60 22.60 20.10 20.80 22.90 20.80 331,400
21/08/2025 -1.10/-4.64% 24.00 25.00 22.20 22.60 22.90 22.60 420,300
20/08/2025 0.90/3.90% 26.50 26.50 21.50 24.00 23.70 24.00 765,100
19/08/2025 3.00/14.93% 22.30 23.10 22.30 23.10 23.10 23.10 513,000
18/08/2025 2.70/14.52% 19.30 21.30 18.70 21.30 20.10 21.30 788,700
15/08/2025 1.40/8.00% 17.50 20.00 16.90 18.90 18.60 18.90 786,400
14/08/2025 0.00/0.00% 18.00 18.20 16.90 17.40 17.50 17.40 388,100
13/08/2025 0.30/1.72% 17.60 17.70 17.20 17.70 17.40 17.70 245,600
12/08/2025 -0.40/-2.21% 17.90 18.10 17.10 17.70 17.40 17.70 202,800
11/08/2025 -0.40/-2.19% 18.40 18.80 17.10 17.90 18.10 17.90 480,200
08/08/2025 0.20/1.10% 18.30 18.70 17.50 18.40 18.30 18.40 354,400
07/08/2025 0.80/4.60% 17.40 19.50 17.40 18.20 18.20 18.20 844,400
06/08/2025 0.50/2.96% 16.90 18.20 16.90 17.40 17.40 17.40 387,100
05/08/2025 0.70/4.35% 16.50 17.80 16.10 16.80 16.90 16.80 1,128,400
04/08/2025 1.80/12.68% 15.50 16.30 15.50 16.00 16.10 16.00 808,100
01/08/2025 -0.40/-2.72% 14.70 14.70 14.10 14.30 16.90 14.30 63,200
31/07/2025 0.00/0.00% 14.80 14.80 14.50 14.70 14.70 14.70 73,100
30/07/2025 -0.40/-2.58% 15.10 15.10 14.40 15.10 16.90 15.10 284,900
29/07/2025 0.10/0.67% 15.50 16.30 15.00 15.10 14.70 15.10 297,700
28/07/2025 0.70/4.90% 14.40 15.30 14.30 15.00 15.00 15.00 231,900