Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
28/10/2026 -0.25/-1.30% 19.40 19.40 18.70 19.00 19.12 19.00 720,000
27/10/2026 0.00/0.00% 19.15 19.80 19.15 19.25 19.42 19.25 1,091,900
26/10/2026 0.10/0.52% 19.15 19.55 19.05 19.25 19.32 19.25 950,000
23/10/2026 -0.10/-0.52% 19.20 19.45 19.15 19.15 19.25 19.15 832,700
22/10/2026 -0.10/-0.52% 19.35 19.50 19.00 19.25 19.23 19.25 622,300
21/10/2026 0.15/0.78% 19.25 19.60 19.20 19.35 19.45 19.35 1,197,400
20/10/2026 0.80/4.35% 18.30 19.20 18.30 19.20 18.77 19.20 914,600
19/10/2026 -0.20/-1.08% 18.90 19.10 18.30 18.40 18.72 18.40 856,900
16/10/2026 -0.10/-0.53% 18.75 18.95 18.50 18.60 18.72 18.60 494,800
15/10/2026 0.70/3.89% 17.90 19.25 17.75 18.70 18.71 18.70 1,751,200
14/10/2026 0.65/3.75% 17.35 18.00 17.30 18.00 17.59 18.00 639,100
13/10/2026 -0.30/-1.70% 17.55 17.80 17.30 17.35 17.52 17.35 343,300
12/10/2026 -0.05/-0.28% 17.75 18.15 17.60 17.65 17.78 17.65 342,600
09/10/2026 0.10/0.57% 17.50 18.15 17.25 17.70 17.72 17.70 1,066,900
08/10/2026 -0.45/-2.49% 18.30 18.30 17.60 17.60 17.92 17.60 426,400
07/10/2026 -0.60/-3.22% 18.70 18.70 17.35 18.05 18.13 18.05 484,800
06/10/2026 0.15/0.81% 18.45 18.75 17.55 18.65 18.05 18.65 1,127,800
05/10/2026 0.00/0.00% 18.55 18.85 18.45 18.50 18.68 18.50 687,800
02/10/2026 -0.40/-2.12% 18.70 19.00 18.50 18.50 18.75 18.50 641,700
01/10/2026 -0.25/-1.31% 18.70 19.25 18.70 18.90 18.97 18.90 885,000