Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -1.75/-5.88% 27.70 28.50 27.70 28.00 27.77 28.00 9,814,300
03/04/2025 -2.20/-6.89% 30.10 31.10 29.75 29.75 29.91 29.75 3,714,900
02/04/2025 -0.65/-1.99% 32.55 32.55 31.95 31.95 32.03 31.95 3,626,100
01/04/2025 0.00/0.00% 32.70 32.75 31.85 32.60 32.24 32.60 4,842,400
31/03/2025 0.05/0.15% 32.50 33.00 32.30 32.60 32.65 32.60 4,335,500
28/03/2025 0.10/0.31% 32.55 32.55 32.30 32.55 32.46 32.55 2,229,200
27/03/2025 0.45/1.41% 32.20 32.60 32.20 32.45 32.41 32.45 2,167,700
26/03/2025 -0.75/-2.29% 32.75 32.80 32.00 32.00 32.35 32.00 3,544,500
25/03/2025 0.15/0.46% 32.70 32.80 32.30 32.75 32.55 32.75 2,967,900
24/03/2025 0.20/0.62% 32.30 32.60 31.95 32.60 32.23 32.60 1,755,700
21/03/2025 0.00/0.00% 32.10 32.45 32.10 32.40 32.26 32.40 2,157,000
20/03/2025 -0.20/-0.61% 32.75 32.75 31.90 32.40 32.23 32.40 3,146,100
19/03/2025 0.00/0.00% 32.55 32.60 32.00 32.60 32.28 32.60 3,087,500
18/03/2025 -0.60/-1.81% 33.35 33.35 32.60 32.60 32.94 32.60 3,018,494
17/03/2025 1.05/3.27% 32.40 33.20 32.00 33.20 32.55 33.20 4,357,500
14/03/2025 -0.20/-0.62% 32.10 32.70 31.95 32.15 32.14 32.15 3,042,000
13/03/2025 -0.05/-0.15% 32.00 32.35 32.00 32.35 32.11 32.35 2,273,500
12/03/2025 -0.45/-1.37% 33.00 33.00 31.85 32.40 32.15 32.40 5,390,500
11/03/2025 -0.30/-0.90% 33.05 33.25 32.40 32.85 32.76 32.85 4,327,300
10/03/2025 -0.40/-1.19% 33.85 33.85 33.10 33.15 33.34 33.15 3,241,800