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 -0.80/-4.26% 18.50 18.70 17.70 18.00 18.21 18.00 271,300
21/08/2025 -0.10/-0.53% 18.90 18.90 18.40 18.80 18.71 18.80 103,400
20/08/2025 -0.20/-1.05% 19.10 20.00 18.50 18.90 18.79 18.90 76,900
19/08/2025 0.10/0.53% 19.00 19.10 18.70 19.10 18.87 19.10 123,400
18/08/2025 0.20/1.06% 18.80 19.00 18.40 19.00 18.66 19.00 62,900
15/08/2025 -0.10/-0.53% 18.90 18.90 18.30 18.80 18.61 18.80 112,100
14/08/2025 -0.10/-0.53% 19.70 19.70 18.50 18.90 18.75 18.90 89,100
13/08/2025 -0.70/-3.55% 19.60 19.80 18.00 19.00 18.79 19.00 108,100
12/08/2025 -0.10/-0.51% 19.70 19.70 19.40 19.70 19.48 19.70 42,200
11/08/2025 0.60/3.13% 19.20 20.00 19.00 19.80 19.56 19.80 62,000
08/08/2025 0.50/2.67% 18.80 19.50 18.60 19.20 18.96 19.20 79,900
07/08/2025 0.10/0.54% 18.60 18.70 18.50 18.70 18.61 18.70 16,400
06/08/2025 -0.30/-1.59% 19.00 19.00 18.20 18.60 18.60 18.60 40,600
05/08/2025 0.10/0.53% 18.90 19.30 18.60 18.90 19.05 18.90 85,900
04/08/2025 0.30/1.62% 18.50 19.20 18.50 18.80 18.68 18.80 25,000
01/08/2025 0.40/2.21% 18.90 19.00 18.00 18.50 18.33 18.50 38,300
31/07/2025 0.00/0.00% 18.10 18.30 18.00 18.10 18.10 18.10 53,300
30/07/2025 0.00/0.00% 18.10 18.20 17.70 18.10 17.93 18.10 166,200
29/07/2025 -0.10/-0.55% 18.30 18.40 17.40 18.10 18.08 18.10 145,200
28/07/2025 1.30/7.69% 17.40 18.20 17.10 18.20 17.62 18.20 158,000