Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -1.55/-5.34% 27.10 27.75 27.00 27.45 27.04 27.45 953,600
03/04/2025 -2.15/-6.90% 29.75 30.50 29.00 29.00 29.42 29.00 718,300
02/04/2025 -0.55/-1.74% 31.90 31.95 30.80 31.15 31.36 31.15 447,100
01/04/2025 -0.50/-1.55% 32.20 32.30 31.65 31.70 31.83 31.70 187,000
31/03/2025 -0.05/-0.16% 32.30 32.30 31.70 32.20 32.00 32.20 180,000
28/03/2025 -0.05/-0.15% 32.25 32.50 32.20 32.25 32.31 32.25 71,000
27/03/2025 0.00/0.00% 32.30 32.50 32.05 32.30 32.26 32.30 161,600
26/03/2025 -0.45/-1.37% 32.75 32.80 32.20 32.30 32.39 32.30 171,800
25/03/2025 0.45/1.39% 32.35 32.85 32.35 32.75 32.61 32.75 121,400
24/03/2025 -0.05/-0.15% 32.10 32.50 32.10 32.30 32.22 32.30 80,200
21/03/2025 0.15/0.47% 32.20 32.40 32.10 32.35 32.28 32.35 102,200
20/03/2025 -0.40/-1.23% 32.40 32.45 32.00 32.20 32.23 32.20 352,500
19/03/2025 -0.25/-0.76% 32.85 33.05 32.60 32.60 32.67 32.60 113,200
18/03/2025 -0.05/-0.15% 33.00 33.20 32.70 32.85 32.83 32.85 215,300
17/03/2025 0.10/0.30% 32.85 32.95 32.75 32.90 32.85 32.90 73,500
14/03/2025 -0.25/-0.76% 33.00 33.10 32.55 32.80 32.76 32.80 366,100
13/03/2025 -0.40/-1.20% 33.60 33.60 33.05 33.05 33.26 33.05 215,100
12/03/2025 -0.15/-0.45% 33.50 33.80 33.30 33.45 33.47 33.45 328,300
11/03/2025 -0.30/-0.88% 33.80 33.80 33.55 33.60 33.66 33.60 236,300
10/03/2025 -0.20/-0.59% 34.15 34.35 33.90 33.90 34.05 33.90 248,100