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/-2.13% 4.68 4.70 4.50 4.59 4.58 4.59 79,200
21/08/2025 0.00/0.00% 4.72 4.72 4.60 4.69 4.64 4.69 211,100
20/08/2025 -0.04/-0.85% 4.72 4.74 4.62 4.69 4.68 4.69 211,200
19/08/2025 0.01/0.21% 4.68 4.75 4.67 4.73 4.73 4.73 201,700
18/08/2025 -0.01/-0.21% 4.75 4.75 4.67 4.72 4.71 4.72 171,000
15/08/2025 -0.02/-0.42% 4.75 4.78 4.69 4.73 4.72 4.73 196,600
14/08/2025 0.02/0.42% 4.77 4.77 4.69 4.75 4.73 4.75 242,300
13/08/2025 0.02/0.42% 4.71 4.81 4.68 4.73 4.73 4.73 174,300
12/08/2025 -0.03/-0.63% 4.72 4.75 4.69 4.71 4.72 4.71 241,500
11/08/2025 0.01/0.21% 4.73 4.76 4.68 4.74 4.71 4.74 260,300
08/08/2025 0.03/0.64% 4.65 4.76 4.65 4.73 4.71 4.73 321,000
07/08/2025 0.00/0.00% 4.70 4.74 4.65 4.70 4.70 4.70 190,100
06/08/2025 0.00/0.00% 4.71 4.73 4.67 4.70 4.70 4.70 136,100
05/08/2025 -0.01/-0.21% 4.71 4.82 4.63 4.70 4.70 4.70 362,200
04/08/2025 -0.07/-1.46% 4.98 4.98 4.50 4.71 4.72 4.71 376,600
01/08/2025 0.10/2.14% 4.78 5.00 4.68 4.78 4.78 4.78 326,300
31/07/2025 0.03/0.65% 4.75 4.78 4.60 4.68 4.69 4.68 380,600
30/07/2025 0.22/4.97% 4.44 4.65 4.38 4.65 4.53 4.65 2,892,921
29/07/2025 -0.08/-1.77% 4.54 4.54 4.43 4.43 4.47 4.43 189,800
28/07/2025 0.04/0.89% 4.50 4.60 4.45 4.51 4.49 4.51 279,500