Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 1.90/5.57% 34.10 37.00 33.70 36.00 35.50 36.00 20,000
04/12/2025 2.50/7.76% 32.50 34.70 32.50 34.70 34.10 34.70 5,000
03/12/2025 0.40/1.27% 31.60 33.50 31.60 32.00 32.20 32.00 708,000
02/12/2025 1.70/5.67% 30.00 32.10 29.50 31.70 31.60 31.70 19,100
01/12/2025 0.00/0.00% 30.00 30.00 30.00 30.00 30.00 30.00 200
28/11/2025 -1.80/-5.66% 30.00 30.00 30.00 30.00 30.00 30.00 1,500
27/11/2025 0.00/0.00% 32.00 32.40 31.10 32.40 31.80 32.40 8,900
26/11/2025 0.00/0.00% 32.00 32.50 32.00 32.50 32.40 32.50 22,200
25/11/2025 0.00/0.00% 32.40 32.90 32.00 32.40 32.50 32.40 19,100
24/11/2025 3.20/11.03% 31.00 33.30 29.00 32.20 32.40 32.20 23,900
21/11/2025 3.90/14.89% 26.20 30.10 26.20 30.10 29.00 30.10 17,100
20/11/2025 4.60/14.89% 33.00 35.50 30.80 35.50 34.30 27.12 8,600
19/11/2025 4.30/14.93% 28.50 33.10 28.50 33.10 30.90 25.28 18,700
18/11/2025 1.70/6.01% 28.00 30.00 28.00 30.00 28.80 22.92 14,700
17/11/2025 -0.70/-2.48% 28.50 30.00 27.50 27.50 28.30 21.01 37,200
14/11/2025 -0.70/-2.40% 29.20 29.40 27.50 28.50 28.20 21.77 20,600
13/11/2025 0.20/0.69% 29.00 29.50 28.80 29.00 29.20 22.15 23,600
12/11/2025 0.40/1.41% 28.40 29.20 28.00 28.80 28.80 22.00 25,700
11/11/2025 -0.20/-0.70% 28.30 29.40 27.50 28.40 28.40 21.69 17,800
10/11/2025 -0.10/-0.35% 28.60 29.00 28.20 28.50 28.60 21.77 220,800