Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -0.60/-3.09% 19.30 19.40 18.60 18.80 18.88 18.80 1,162,000
21/08/2025 0.10/0.52% 19.50 19.60 19.10 19.40 19.30 19.40 960,800
20/08/2025 -0.60/-3.02% 20.00 20.00 19.00 19.30 19.47 19.30 1,902,900
19/08/2025 -0.20/-1.00% 20.20 20.30 19.80 19.90 19.98 19.90 1,065,800
18/08/2025 0.20/1.01% 19.90 20.60 19.80 20.10 20.16 20.10 1,016,600
15/08/2025 -0.50/-2.45% 20.40 20.60 19.80 19.90 20.12 19.90 2,027,700
14/08/2025 -0.10/-0.49% 20.50 20.60 20.20 20.40 20.37 20.40 1,226,000
13/08/2025 -0.40/-1.91% 21.00 21.00 20.20 20.50 20.50 20.50 2,721,800
12/08/2025 0.10/0.48% 20.80 21.20 20.70 20.90 20.92 20.90 1,856,000
11/08/2025 -0.20/-0.95% 21.50 21.50 20.60 20.80 20.87 20.80 1,813,000
08/08/2025 0.50/2.44% 20.60 21.20 20.60 21.00 20.93 21.00 3,793,500
07/08/2025 0.00/0.00% 20.60 20.90 20.40 20.50 20.63 20.50 1,633,600
06/08/2025 0.70/3.54% 19.80 20.80 19.80 20.50 20.48 20.50 2,932,700
05/08/2025 -0.40/-1.98% 20.10 20.40 19.40 19.80 19.99 19.80 2,021,800
04/08/2025 0.40/2.02% 19.80 20.30 19.80 20.20 20.04 20.20 777,900
01/08/2025 -0.40/-1.98% 20.60 20.70 19.80 19.80 19.96 19.80 1,261,200
31/07/2025 -0.30/-1.46% 20.50 20.80 20.00 20.20 20.43 20.20 2,427,400
30/07/2025 0.10/0.49% 20.40 20.80 20.10 20.50 20.42 20.50 1,392,400
29/07/2025 -0.10/-0.49% 20.60 21.20 20.40 20.40 20.77 20.40 4,651,400
28/07/2025 0.30/1.49% 20.20 20.50 20.10 20.50 20.29 20.50 2,303,800