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 -0.50/-3.51% 14.07 14.09 13.70 13.74 13.89 13.74 49,600
21/08/2025 0.47/3.41% 14.09 14.27 14.09 14.24 14.23 14.24 221,700
20/08/2025 0.11/0.81% 13.82 13.82 13.43 13.77 13.65 13.77 51,000
19/08/2025 0.06/0.44% 14.45 14.55 13.60 13.66 13.68 13.66 31,300
18/08/2025 0.10/0.74% 13.52 13.60 13.44 13.60 13.49 13.60 67,900
15/08/2025 -0.01/-0.07% 13.61 13.78 13.50 13.50 13.64 13.50 279,600
14/08/2025 0.32/2.43% 13.40 13.52 13.40 13.51 13.48 13.51 13,600
13/08/2025 0.04/0.30% 13.24 13.25 13.03 13.19 13.13 13.19 66,600
12/08/2025 0.06/0.46% 13.15 13.18 13.09 13.15 13.16 13.15 337,300
11/08/2025 0.14/1.08% 13.03 13.85 13.03 13.09 13.11 13.09 74,300
08/08/2025 -0.06/-0.46% 13.07 13.07 12.87 12.95 12.99 12.95 41,200
07/08/2025 0.18/1.40% 13.01 13.01 12.90 13.01 12.92 13.01 23,500
06/08/2025 0.42/3.38% 12.78 12.89 12.78 12.83 12.83 12.83 15,500
05/08/2025 0.03/0.24% 13.24 13.24 12.41 12.41 12.82 12.41 45,600
04/08/2025 0.33/2.74% 12.10 12.39 12.10 12.38 12.17 12.38 54,900
01/08/2025 -0.09/-0.74% 12.19 12.19 12.05 12.05 12.17 12.05 26,500
31/07/2025 -0.06/-0.49% 12.30 12.30 12.06 12.14 12.14 12.14 22,900
30/07/2025 -0.20/-1.61% 12.20 12.27 12.05 12.20 12.20 12.20 22,300
29/07/2025 -0.19/-1.51% 12.60 12.60 12.37 12.40 12.49 12.40 14,800
28/07/2025 0.18/1.45% 12.46 12.61 12.46 12.59 12.53 12.59 7,300