Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -0.60/-6.14% 9.09 9.41 9.09 9.17 9.15 9.17 20,520,700
03/04/2025 -0.73/-6.95% 10.05 10.15 9.77 9.77 9.88 9.77 15,706,300
02/04/2025 0.50/5.00% 10.00 10.55 10.00 10.50 10.40 10.50 20,062,100
01/04/2025 0.05/0.50% 9.95 10.10 9.95 10.00 10.01 10.00 5,890,700
31/03/2025 0.14/1.43% 9.81 9.99 9.73 9.95 9.90 9.95 3,726,500
28/03/2025 -0.19/-1.90% 10.05 10.10 9.76 9.81 9.91 9.81 16,134,800
27/03/2025 -0.05/-0.50% 10.05 10.15 10.00 10.00 10.05 10.00 5,860,700
26/03/2025 -0.20/-1.95% 10.30 10.35 10.05 10.05 10.16 10.05 6,148,800
25/03/2025 0.25/2.50% 10.10 10.40 9.99 10.25 10.19 10.25 27,815,000
24/03/2025 -0.05/-0.50% 10.15 10.20 9.95 10.00 10.05 10.00 13,994,731
21/03/2025 -0.10/-0.99% 10.15 10.20 10.05 10.05 10.12 10.05 6,179,500
20/03/2025 -0.20/-1.93% 10.45 10.45 9.95 10.15 10.13 10.15 12,134,400
19/03/2025 -0.10/-0.96% 10.45 10.55 10.35 10.35 10.43 10.35 7,074,600
18/03/2025 -0.05/-0.48% 10.55 10.70 10.40 10.45 10.56 10.45 7,780,100
17/03/2025 0.25/2.44% 10.30 10.50 10.30 10.50 10.40 10.50 14,966,200
14/03/2025 -0.20/-1.91% 10.50 10.50 10.25 10.25 10.32 10.25 8,886,900
13/03/2025 -0.10/-0.95% 10.55 10.60 10.30 10.45 10.46 10.45 7,165,800
12/03/2025 0.00/0.00% 10.60 10.90 10.55 10.55 10.67 10.55 11,368,228
11/03/2025 0.05/0.48% 10.35 10.60 10.30 10.55 10.46 10.55 7,180,400
10/03/2025 -0.10/-0.94% 10.60 10.80 10.45 10.50 10.59 10.50 6,473,800