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
05/12/2025 -0.45/-1.02% 44.00 44.50 43.55 43.55 43.99 43.55 1,593,000
04/12/2025 -0.70/-1.57% 45.00 46.25 44.00 44.00 45.14 44.00 3,158,600
03/12/2025 1.60/3.71% 43.30 45.35 43.30 44.70 44.49 44.70 2,999,000
02/12/2025 -0.50/-1.15% 43.60 43.90 42.70 43.10 43.26 43.10 1,847,300
01/12/2025 -0.10/-0.23% 43.80 45.10 43.20 43.60 44.18 43.60 2,142,700
28/11/2025 -0.45/-1.02% 44.25 45.00 43.70 43.70 44.53 43.70 2,244,200
27/11/2025 0.70/1.61% 43.45 45.15 43.25 44.15 44.49 44.15 3,369,500
26/11/2025 -0.30/-0.69% 43.80 44.25 41.05 43.45 43.53 43.45 2,029,700
25/11/2025 -0.15/-0.34% 43.95 44.70 43.20 43.75 44.02 43.75 2,171,900
24/11/2025 -1.00/-2.23% 45.00 45.05 43.80 43.90 44.24 43.90 1,350,600
21/11/2025 0.50/1.13% 43.85 45.35 43.30 44.90 44.46 44.90 2,790,200
20/11/2025 0.90/2.07% 43.95 44.60 43.05 44.40 43.98 44.40 3,150,900
19/11/2025 -1.35/-3.01% 44.50 45.25 43.10 43.50 44.27 43.50 3,202,100
18/11/2025 2.15/5.04% 43.10 45.40 42.95 44.85 44.10 44.85 5,915,600
17/11/2025 2.75/6.88% 39.95 42.70 39.95 42.70 42.11 42.70 3,802,600
14/11/2025 0.55/1.40% 39.50 40.20 39.35 39.95 39.72 39.95 581,800
13/11/2025 -0.90/-2.23% 40.20 41.05 39.40 39.40 40.27 39.40 1,974,800
12/11/2025 0.85/2.15% 39.70 40.30 39.35 40.30 39.89 40.30 898,500
11/11/2025 0.75/1.94% 38.95 39.50 38.70 39.45 39.08 39.45 771,100
10/11/2025 0.20/0.52% 38.50 39.50 38.45 38.70 39.03 38.70 838,400