Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 -0.15/-0.61% 24.77 24.77 24.60 24.60 24.73 24.60 10,400
04/12/2025 0.14/0.57% 24.60 25.00 24.60 24.75 24.61 24.75 23,300
03/12/2025 0.46/1.90% 24.14 24.63 23.55 24.61 24.39 24.61 30,600
02/12/2025 -0.10/-0.41% 24.25 24.25 24.00 24.15 24.05 24.15 9,900
01/12/2025 0.75/3.19% 24.05 24.50 24.00 24.25 24.09 24.25 28,700
28/11/2025 -0.50/-2.08% 24.00 24.10 23.50 23.50 23.78 23.50 6,900
27/11/2025 -0.08/-0.33% 24.20 24.20 22.50 24.00 23.94 24.00 4,900
26/11/2025 0.08/0.33% 24.50 24.50 23.80 24.08 23.99 24.08 8,300
25/11/2025 -0.50/-2.04% 24.49 24.49 23.80 24.00 23.91 24.00 12,100
24/11/2025 0.80/3.38% 23.70 24.69 23.40 24.50 23.87 24.50 24,000
21/11/2025 0.00/0.00% 23.69 23.70 23.30 23.70 23.41 23.70 8,500
20/11/2025 0.00/0.00% 23.70 23.70 23.50 23.70 23.63 23.70 900
19/11/2025 0.04/0.17% 23.66 23.70 23.46 23.70 23.57 23.70 7,500
18/11/2025 -0.13/-0.55% 24.01 24.01 23.40 23.66 23.58 23.66 15,900
17/11/2025 0.39/1.67% 23.46 23.80 23.40 23.79 23.57 23.79 7,800
14/11/2025 -0.02/-0.09% 23.02 23.42 22.94 23.40 23.14 23.40 9,700
13/11/2025 -0.13/-0.55% 23.35 23.50 23.20 23.42 23.22 23.42 77,400
12/11/2025 0.55/2.39% 23.19 23.75 22.80 23.55 23.03 23.55 19,300
11/11/2025 0.03/0.13% 23.08 23.49 22.55 23.00 22.70 23.00 22,300
10/11/2025 0.11/0.48% 22.86 24.41 22.51 22.97 22.79 22.97 21,500