Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -0.80/-5.26% 14.23 15.17 14.23 14.40 14.43 14.40 7,400
21/08/2025 0.98/6.89% 14.23 15.21 14.23 15.20 14.44 15.20 2,400
20/08/2025 -0.73/-4.88% 14.80 14.80 14.20 14.22 14.25 14.22 4,500
19/08/2025 0.34/2.33% 14.61 15.00 14.02 14.95 14.40 14.95 6,000
18/08/2025 0.69/4.96% 13.92 14.61 13.92 14.61 14.32 14.61 2,300
15/08/2025 -0.01/-0.07% 13.93 14.89 13.92 13.92 14.31 13.92 5,000
14/08/2025 -0.46/-3.20% 14.39 14.39 13.90 13.93 13.96 13.93 4,800
13/08/2025 0.94/6.99% 14.39 14.39 13.80 14.39 14.10 14.39 4,900
12/08/2025 0.01/0.07% 13.48 14.00 13.45 13.45 13.60 13.45 4,300
11/08/2025 0.12/0.90% 13.40 13.96 13.33 13.44 13.77 13.44 1,700
08/08/2025 0.29/2.23% 13.25 13.70 13.02 13.32 13.33 13.32 9,700
07/08/2025 0.03/0.23% 12.90 13.03 12.90 13.03 12.96 13.03 3,700
06/08/2025 0.00/0.00% 12.99 13.00 12.60 13.00 12.87 13.00 9,000
05/08/2025 0.41/3.26% 13.33 13.33 12.25 13.00 12.36 13.00 2,500
04/08/2025 0.03/0.24% 12.57 12.70 12.57 12.59 12.60 12.59 3,400
01/08/2025 -0.30/-2.33% 12.87 12.87 12.12 12.56 12.34 12.56 7,700
31/07/2025 0.80/6.63% 12.08 12.87 12.07 12.86 12.15 12.86 2,100
30/07/2025 -0.15/-1.23% 12.01 12.21 12.01 12.06 12.05 12.06 5,400
29/07/2025 -0.67/-5.20% 12.88 12.88 12.21 12.21 12.38 12.21 4,300
28/07/2025 0.63/5.14% 12.20 12.88 12.20 12.88 12.60 12.88 3,700