Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
28/04/2026 1.10/5.26% 20.90 22.00 20.90 22.00 21.04 22.00 800
24/04/2026 0.60/2.96% 21.00 21.00 20.00 20.90 20.75 20.90 4,100
23/04/2026 0.30/1.50% 21.40 21.40 20.30 20.30 21.04 20.30 6,100
22/04/2026 0.00/0.00% 20.00 20.00 19.00 20.00 19.58 20.00 13,200
21/04/2026 0.00/0.00% 20.50 20.50 20.00 20.00 20.04 20.00 6,500
20/04/2026 1.00/5.26% 20.00 20.00 19.00 20.00 19.45 20.00 8,800
17/04/2026 1.20/6.74% 19.00 19.00 17.70 19.00 18.32 19.00 15,600
16/04/2026 1.60/9.88% 17.70 17.80 15.50 17.80 16.97 17.80 18,000
15/04/2026 -1.80/-10.00% 16.30 19.20 16.20 16.20 17.44 16.20 10,600
14/04/2026 -1.90/-9.55% 19.80 19.90 18.00 18.00 18.60 18.00 18,400
13/04/2026 0.00/0.00% 19.90 19.90 18.10 19.90 19.62 19.90 7,300
10/04/2026 0.10/0.51% 18.20 19.90 18.00 19.90 19.48 19.90 5,300
09/04/2026 -0.90/-4.35% 20.90 20.90 18.80 19.80 19.59 19.80 6,300
08/04/2026 -0.70/-3.27% 21.00 21.00 19.40 20.70 20.72 20.70 17,300
07/04/2026 0.70/3.38% 19.00 21.60 18.80 21.40 21.18 21.40 10,200
06/04/2026 0.30/1.47% 20.70 20.90 18.50 20.70 20.61 20.70 11,000
03/04/2026 -0.50/-2.39% 19.20 20.40 19.00 20.40 20.09 20.40 14,200
02/04/2026 -0.20/-0.95% 19.30 20.90 19.30 20.90 20.66 20.90 7,300
01/04/2026 0.20/0.96% 19.80 21.10 19.00 21.10 20.14 21.10 15,400
31/03/2026 -0.40/-1.88% 19.60 20.90 19.60 20.90 20.71 20.90 48,700