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
18/09/2025 -0.50/-3.25% 15.00 15.10 14.90 14.90 15.00 14.90 5,000
17/09/2025 0.00/0.00% 15.40 15.40 15.40 15.40 15.40 15.40 0
16/09/2025 0.20/1.32% 15.20 15.50 14.80 15.40 15.32 15.40 22,300
15/09/2025 1.30/9.35% 13.70 15.20 13.70 15.20 15.04 15.20 123,700
12/09/2025 0.30/2.21% 13.70 14.40 13.70 13.90 14.23 13.90 8,800
11/09/2025 0.10/0.74% 13.50 13.60 13.50 13.60 13.51 13.60 1,700
10/09/2025 0.20/1.50% 13.80 13.80 13.40 13.50 13.57 13.50 300
09/09/2025 -0.30/-2.21% 13.30 13.30 13.30 13.30 13.30 13.30 3,800
08/09/2025 -0.80/-5.56% 14.00 14.40 13.60 13.60 14.22 13.60 2,500
05/09/2025 0.70/5.11% 14.50 14.70 13.70 14.40 13.72 14.40 13,400
04/09/2025 0.00/0.00% 13.50 13.70 13.00 13.70 13.46 13.70 8,100
03/09/2025 0.00/0.00% 13.70 13.70 13.70 13.70 13.70 13.70 1,700
29/08/2025 0.00/0.00% 13.70 13.70 13.70 13.70 13.70 13.70 12,400
28/08/2025 -0.10/-0.72% 13.80 13.80 13.70 13.70 13.75 13.70 7,700
27/08/2025 0.10/0.73% 13.70 13.80 13.50 13.80 13.62 13.80 7,500
26/08/2025 -0.10/-0.72% 13.70 13.70 13.70 13.70 13.70 13.70 1,300
25/08/2025 0.10/0.73% 13.40 13.80 13.40 13.80 13.54 13.80 3,000
22/08/2025 -0.10/-0.72% 13.80 13.80 13.20 13.70 13.55 13.70 29,000
21/08/2025 -0.60/-4.17% 13.70 13.80 13.60 13.80 13.74 13.80 5,000
20/08/2025 0.00/0.00% 14.40 14.40 14.40 14.40 14.40 14.40 0