Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 0.10/0.67% 14.60 15.50 14.30 15.10 14.99 15.10 26,680,000
21/08/2025 -0.40/-2.60% 15.65 15.65 14.95 15.00 15.12 15.00 18,780,700
20/08/2025 -0.50/-3.14% 15.85 15.90 14.80 15.40 15.32 15.40 31,023,100
19/08/2025 0.15/0.95% 16.35 16.80 15.85 15.90 16.27 15.90 25,459,900
18/08/2025 1.00/6.78% 15.15 15.75 15.10 15.75 15.67 15.75 30,827,400
15/08/2025 -0.05/-0.34% 14.90 15.40 14.60 14.75 14.93 14.75 20,291,600
14/08/2025 -0.20/-1.33% 15.15 15.20 14.60 14.80 14.80 14.80 21,046,900
13/08/2025 -0.05/-0.33% 15.20 15.50 14.65 15.00 15.04 15.00 20,581,700
12/08/2025 0.40/2.73% 14.95 15.25 14.35 15.05 14.83 15.05 32,833,700
11/08/2025 0.95/6.93% 13.95 14.65 13.95 14.65 14.51 14.65 21,374,700
08/08/2025 -0.15/-1.08% 14.00 14.10 13.45 13.70 13.69 13.70 17,593,700
07/08/2025 0.65/4.92% 13.35 13.90 13.10 13.85 13.60 13.85 30,104,900
06/08/2025 0.05/0.38% 13.30 13.35 13.10 13.20 13.20 13.20 11,117,800
05/08/2025 0.15/1.15% 13.20 13.50 12.80 13.15 13.29 13.15 31,983,900
04/08/2025 0.20/1.56% 12.90 13.10 12.85 13.00 12.98 13.00 9,694,100
01/08/2025 0.00/0.00% 12.80 13.20 12.70 12.80 12.97 12.80 13,248,100
31/07/2025 0.35/2.81% 12.60 12.80 12.35 12.80 12.55 12.80 11,268,400
30/07/2025 -0.10/-0.80% 12.60 12.75 12.25 12.45 12.49 12.45 15,456,300
29/07/2025 -0.90/-6.69% 13.60 13.60 12.55 12.55 12.99 12.55 39,381,900
28/07/2025 0.30/2.28% 13.25 13.50 13.10 13.45 13.34 13.45 19,319,800