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 -0.55/-1.67% 33.10 33.30 32.45 32.45 32.70 32.45 639,800
04/12/2025 0.45/1.38% 32.80 33.20 32.80 33.00 32.98 33.00 801,100
03/12/2025 0.25/0.77% 32.45 33.00 32.30 32.55 32.55 32.55 595,800
02/12/2025 0.10/0.31% 32.60 32.60 31.75 32.30 32.11 32.30 778,600
01/12/2025 -0.20/-0.62% 32.50 32.60 32.05 32.20 32.36 32.20 484,500
28/11/2025 -0.35/-1.07% 32.70 32.95 32.40 32.40 32.67 32.40 646,800
27/11/2025 -0.30/-0.91% 33.30 33.30 32.75 32.75 32.95 32.75 442,800
26/11/2025 0.85/2.64% 32.20 33.35 32.20 33.05 33.04 33.05 625,900
25/11/2025 -0.85/-2.57% 33.10 33.40 32.20 32.20 32.81 32.20 1,058,800
24/11/2025 -0.15/-0.45% 33.10 33.50 33.05 33.05 33.19 33.05 672,200
21/11/2025 -0.45/-1.34% 33.50 33.50 33.00 33.20 33.19 33.20 838,400
20/11/2025 -0.25/-0.74% 33.80 34.25 33.55 33.65 33.72 33.65 564,400
19/11/2025 -0.50/-1.45% 34.40 34.60 33.60 33.90 33.98 33.90 902,300
18/11/2025 0.30/0.88% 34.15 34.95 34.15 34.40 34.60 34.40 1,365,100
17/11/2025 0.40/1.19% 33.80 34.25 33.80 34.10 34.05 34.10 767,000
14/11/2025 0.10/0.30% 33.40 33.85 33.40 33.70 33.65 33.70 752,100
13/11/2025 -0.25/-0.74% 33.95 34.15 33.60 33.60 33.83 33.60 909,700
12/11/2025 0.40/1.20% 33.80 33.95 33.50 33.85 33.73 33.85 774,200
11/11/2025 0.50/1.52% 33.45 33.55 32.85 33.45 33.19 33.45 643,300
10/11/2025 -0.25/-0.75% 32.75 34.05 32.75 32.95 33.36 32.95 1,142,700