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
05/12/2025 0.70/3.93% 17.80 18.50 17.60 18.50 17.73 18.50 2,200
04/12/2025 -0.80/-4.30% 19.50 19.50 17.80 17.80 17.89 17.80 11,800
03/12/2025 0.50/2.76% 17.50 18.60 17.50 18.60 17.60 18.60 6,700
02/12/2025 -0.50/-2.69% 18.10 18.50 18.00 18.10 18.11 18.10 16,300
01/12/2025 0.00/0.00% 18.20 18.60 18.00 18.60 18.41 18.60 2,300
28/11/2025 -0.10/-0.53% 18.20 18.60 18.00 18.60 18.10 18.60 4,300
27/11/2025 -0.10/-0.53% 18.30 18.70 18.30 18.70 18.31 18.70 3,200
26/11/2025 0.00/0.00% 18.30 18.80 18.20 18.80 18.24 18.80 3,000
25/11/2025 0.00/0.00% 18.70 18.80 18.70 18.80 18.78 18.80 1,000
24/11/2025 0.00/0.00% 19.50 19.50 18.80 18.80 19.15 18.80 200
21/11/2025 -0.70/-3.59% 18.60 18.80 18.00 18.80 18.23 18.80 12,300
20/11/2025 0.60/3.17% 19.50 19.50 19.50 19.50 19.50 19.50 100
19/11/2025 0.00/0.00% 18.90 18.90 18.30 18.90 18.67 18.90 5,600
18/11/2025 0.70/3.85% 18.20 19.20 18.20 18.90 18.67 18.90 27,800
17/11/2025 -0.30/-1.62% 17.80 18.40 17.60 18.20 18.17 18.20 11,200
14/11/2025 0.50/2.78% 19.50 19.50 18.00 18.50 18.04 18.50 4,900
13/11/2025 0.00/0.00% 18.00 18.00 18.00 18.00 18.00 18.00 3,000
12/11/2025 0.00/0.00% 18.00 18.00 17.60 18.00 17.93 18.00 3,500
11/11/2025 0.00/0.00% 18.00 18.00 17.90 18.00 17.92 18.00 1,300
10/11/2025 -0.10/-0.55% 18.10 18.10 17.30 18.00 17.59 18.00 2,200