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
22/08/2025 -0.54/-2.31% 23.34 24.00 22.30 22.80 22.96 22.80 18,400
21/08/2025 0.65/2.86% 22.35 23.50 21.85 23.34 22.91 23.34 18,400
20/08/2025 0.00/0.00% 22.70 24.27 21.20 22.69 22.54 22.69 21,900
19/08/2025 0.22/0.98% 22.40 22.70 22.00 22.69 22.50 22.69 39,700
18/08/2025 0.07/0.31% 22.40 22.48 21.53 22.47 22.10 22.47 12,600
15/08/2025 0.10/0.45% 22.40 22.50 22.00 22.40 22.43 22.40 41,000
14/08/2025 0.51/2.34% 21.79 22.30 21.21 22.30 22.01 22.30 31,300
13/08/2025 0.04/0.18% 22.09 22.09 21.05 21.79 21.55 21.79 20,400
12/08/2025 0.05/0.23% 21.70 22.00 21.13 21.75 21.68 21.75 35,100
11/08/2025 0.21/0.98% 21.50 22.00 21.10 21.70 21.50 21.70 28,500
08/08/2025 -0.11/-0.51% 21.60 21.60 21.00 21.49 21.27 21.49 52,700
07/08/2025 -0.20/-0.92% 22.15 22.15 21.47 21.60 21.85 21.60 15,700
06/08/2025 -0.03/-0.14% 21.83 21.89 21.00 21.80 21.25 21.80 72,800
05/08/2025 0.98/4.70% 21.00 22.00 20.60 21.83 21.19 21.83 67,600
04/08/2025 0.07/0.34% 20.88 22.05 20.00 20.85 20.87 20.85 17,200
01/08/2025 0.18/0.87% 20.50 20.79 19.90 20.78 20.21 20.78 25,700
31/07/2025 -0.29/-1.39% 20.91 21.50 19.91 20.60 20.44 20.60 12,800
30/07/2025 0.24/1.16% 20.65 21.00 20.01 20.89 20.75 20.89 12,300
29/07/2025 -0.45/-2.13% 21.15 22.57 19.74 20.65 20.98 20.65 39,200
28/07/2025 0.30/1.44% 20.80 21.10 20.80 21.10 20.90 21.10 23,300