Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -0.42/-6.97% 5.61 5.68 5.61 5.61 5.61 5.61 3,507,600
03/04/2025 -0.45/-6.94% 6.12 6.30 6.03 6.03 6.05 6.03 2,516,700
02/04/2025 0.00/0.00% 6.60 6.60 6.45 6.48 6.50 6.48 730,700
01/04/2025 0.11/1.73% 6.80 6.80 6.48 6.48 6.63 6.48 1,896,700
31/03/2025 0.12/1.92% 6.25 6.48 6.25 6.37 6.36 6.37 807,200
28/03/2025 0.01/0.16% 6.24 6.35 6.22 6.25 6.29 6.25 978,600
27/03/2025 0.00/0.00% 6.26 6.26 6.17 6.24 6.22 6.24 393,300
26/03/2025 -0.01/-0.16% 6.28 6.30 6.23 6.24 6.26 6.24 420,700
25/03/2025 0.00/0.00% 6.26 6.35 6.25 6.25 6.28 6.25 465,500
24/03/2025 0.07/1.13% 6.38 6.38 6.19 6.25 6.23 6.25 666,200
21/03/2025 -0.16/-2.52% 6.35 6.40 6.16 6.18 6.26 6.18 1,443,600
20/03/2025 -0.12/-1.86% 6.45 6.50 6.28 6.34 6.33 6.34 1,301,100
19/03/2025 -0.05/-0.77% 6.51 6.53 6.40 6.46 6.46 6.46 549,400
18/03/2025 0.01/0.15% 6.55 6.79 6.51 6.51 6.66 6.51 1,397,300
17/03/2025 0.12/1.88% 6.45 6.52 6.39 6.50 6.44 6.50 779,800
14/03/2025 0.03/0.47% 6.35 6.49 6.32 6.38 6.41 6.38 664,200
13/03/2025 -0.08/-1.24% 6.43 6.46 6.30 6.35 6.37 6.35 912,700
12/03/2025 -0.05/-0.77% 6.55 6.55 6.38 6.43 6.43 6.43 551,500
11/03/2025 0.03/0.47% 6.30 6.50 6.30 6.48 6.39 6.48 617,100
10/03/2025 0.08/1.26% 6.40 6.54 6.34 6.45 6.43 6.45 1,018,900