Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -5.90/-6.53% 84.10 85.70 84.10 84.50 84.25 84.50 6,889,200
03/04/2025 -6.70/-6.90% 93.00 93.00 90.40 90.40 90.73 90.40 3,306,700
02/04/2025 -1.10/-1.12% 98.00 98.00 96.20 97.10 96.86 97.10 1,899,100
01/04/2025 -1.40/-1.41% 99.70 100.20 97.10 98.20 97.60 98.20 2,477,100
31/03/2025 -3.30/-3.21% 101.60 102.10 96.80 99.60 99.38 99.60 4,091,100
28/03/2025 -2.20/-2.09% 105.10 105.10 102.50 102.90 103.47 102.90 1,568,500
27/03/2025 0.60/0.57% 104.40 105.40 103.80 105.10 104.63 105.10 652,900
26/03/2025 0.30/0.29% 104.20 105.40 103.60 104.50 104.30 104.50 1,032,600
25/03/2025 0.20/0.19% 104.00 104.90 104.00 104.20 104.22 104.20 1,031,600
24/03/2025 -0.90/-0.86% 105.00 106.80 103.30 104.00 104.54 104.00 2,139,200
21/03/2025 -1.50/-1.41% 106.80 106.80 104.30 104.90 105.03 104.90 1,605,200
20/03/2025 -1.50/-1.39% 108.00 108.00 105.10 106.40 106.12 106.40 2,151,400
19/03/2025 0.60/0.56% 107.30 108.60 106.30 107.90 107.19 107.90 2,706,400
18/03/2025 0.30/0.28% 107.50 108.20 107.10 107.30 107.58 107.30 653,496
17/03/2025 0.00/0.00% 107.40 108.00 106.70 107.00 106.90 107.00 2,568,400
14/03/2025 -1.90/-1.74% 108.90 108.90 106.80 107.00 107.50 107.00 2,622,000
13/03/2025 -1.10/-1.00% 110.30 110.40 108.90 108.90 109.14 108.90 1,669,000
12/03/2025 0.90/0.82% 109.80 110.00 109.00 110.00 109.48 110.00 1,274,600
11/03/2025 -1.40/-1.27% 109.70 109.90 108.90 109.10 109.20 109.10 2,038,900
10/03/2025 -0.70/-0.63% 111.20 111.70 110.40 110.50 110.60 110.50 1,634,500