Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 0.20/1.85% 10.80 11.20 10.40 11.00 10.80 11.00 1,618,500
21/08/2025 -0.20/-1.82% 11.30 11.30 10.60 10.80 10.80 10.80 984,300
20/08/2025 -0.90/-7.56% 11.80 11.90 10.30 11.00 11.00 11.00 3,549,300
19/08/2025 -0.50/-4.10% 12.40 12.70 11.50 11.70 11.90 11.70 3,301,200
18/08/2025 0.90/7.83% 11.70 12.50 11.60 12.40 12.20 12.40 1,959,200
15/08/2025 0.70/6.36% 11.20 12.20 11.00 11.70 11.50 11.70 2,889,300
14/08/2025 0.00/0.00% 11.20 11.60 10.80 11.20 11.00 11.20 1,791,800
13/08/2025 -0.30/-2.59% 11.60 11.80 10.80 11.30 11.20 11.30 2,375,800
12/08/2025 0.60/5.50% 12.50 12.50 11.20 11.50 11.60 11.50 3,205,600
11/08/2025 1.40/14.43% 10.00 11.10 9.80 11.10 10.90 11.10 2,117,400
08/08/2025 0.20/2.08% 9.70 9.90 9.50 9.80 9.70 9.80 2,012,400
07/08/2025 0.10/1.04% 9.70 9.90 9.50 9.70 9.60 9.70 1,367,900
06/08/2025 0.30/3.19% 9.20 9.90 9.20 9.70 9.60 9.70 1,939,100
05/08/2025 0.50/5.75% 9.00 9.70 8.80 9.20 9.40 9.20 3,418,400
04/08/2025 0.10/1.14% 8.80 8.90 8.60 8.90 8.70 8.90 1,188,100
01/08/2025 0.10/1.16% 8.70 8.90 8.60 8.70 9.40 8.70 1,223,500
31/07/2025 0.00/0.00% 8.90 9.00 8.50 8.70 8.60 8.70 1,434,300
30/07/2025 -0.30/-3.30% 8.70 9.00 8.40 8.80 9.40 8.80 1,279,000
29/07/2025 -0.10/-1.14% 9.20 9.40 8.60 8.70 8.70 8.70 2,808,900
28/07/2025 0.40/4.65% 8.70 9.00 8.50 9.00 8.80 9.00 1,989,400