Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -4.80/-9.88% 43.80 43.80 43.80 43.80 43.80 43.80 911,100
03/04/2025 -5.30/-9.83% 53.20 53.20 48.60 48.60 49.07 48.60 2,411,200
02/04/2025 0.30/0.56% 53.70 54.30 53.60 53.90 53.97 53.90 555,500
01/04/2025 -0.40/-0.74% 54.00 54.00 53.60 53.60 53.75 53.60 342,300
31/03/2025 0.50/0.93% 53.20 54.40 52.90 54.00 53.66 54.00 957,500
28/03/2025 0.00/0.00% 53.60 53.80 52.90 53.50 53.15 53.50 1,335,700
27/03/2025 -0.30/-0.56% 53.90 54.40 53.50 53.50 53.66 53.50 882,000
26/03/2025 -0.40/-0.74% 48.80 54.60 48.80 53.80 54.00 53.80 852,600
25/03/2025 0.00/0.00% 54.30 54.60 53.90 54.20 54.12 54.20 1,012,900
24/03/2025 0.30/0.56% 53.50 54.60 53.30 54.20 54.01 54.20 838,400
21/03/2025 0.00/0.00% 54.00 54.00 53.60 53.90 53.74 53.90 521,000
20/03/2025 -0.30/-0.55% 54.20 54.40 53.50 53.90 53.71 53.90 645,200
19/03/2025 -0.20/-0.37% 54.50 54.90 53.60 54.20 54.05 54.20 1,361,100
18/03/2025 0.30/0.55% 54.20 55.10 54.10 54.40 54.64 54.40 567,700
17/03/2025 -0.20/-0.37% 54.40 54.70 54.00 54.10 54.18 54.10 877,000
14/03/2025 -0.70/-1.27% 55.00 55.10 54.00 54.30 54.42 54.30 1,427,200
13/03/2025 -1.00/-1.79% 56.00 56.40 55.00 55.00 55.50 55.00 1,619,500
12/03/2025 -0.60/-1.06% 56.60 56.60 56.00 56.00 56.13 56.00 1,366,300
11/03/2025 0.00/0.00% 55.00 56.60 51.30 56.60 56.15 56.60 1,084,300
10/03/2025 0.10/0.18% 56.20 57.20 55.90 56.60 56.77 56.60 1,662,800