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
22/08/2025 -0.80/-2.08% 38.00 38.00 36.90 37.70 37.28 37.70 23,100
21/08/2025 0.30/0.79% 37.50 38.50 37.50 38.50 37.99 38.50 14,100
20/08/2025 -0.45/-1.16% 38.10 38.60 37.65 38.20 38.03 38.20 37,900
19/08/2025 -0.30/-0.77% 38.95 39.00 37.60 38.65 38.70 38.65 69,600
18/08/2025 0.05/0.13% 39.00 39.90 38.50 38.95 38.89 38.95 61,700
15/08/2025 -1.60/-3.95% 39.60 40.45 38.80 38.90 39.18 38.90 92,600
14/08/2025 -1.50/-3.57% 42.60 42.60 39.90 40.50 40.32 40.50 101,800
13/08/2025 2.30/5.79% 40.00 42.45 40.00 42.00 41.56 42.00 170,700
12/08/2025 2.10/5.59% 39.00 39.70 38.70 39.70 39.12 39.70 90,900
11/08/2025 0.60/1.62% 36.80 38.00 36.80 37.60 37.43 37.60 76,400
08/08/2025 0.50/1.37% 36.55 37.10 36.30 37.00 36.78 37.00 32,600
07/08/2025 0.30/0.83% 36.00 37.10 36.00 36.50 36.50 36.50 81,300
06/08/2025 0.20/0.56% 36.00 36.20 35.90 36.20 36.02 36.20 24,700
05/08/2025 -0.20/-0.55% 36.00 36.40 35.75 36.00 36.06 36.00 52,400
04/08/2025 0.20/0.56% 36.00 36.20 35.80 36.20 35.96 36.20 30,700
01/08/2025 0.50/1.41% 35.40 36.05 35.30 36.00 35.72 36.00 39,600
31/07/2025 -0.20/-0.56% 35.70 35.70 34.70 35.50 34.97 35.50 18,600
30/07/2025 0.00/0.00% 35.70 36.00 34.80 35.70 35.43 35.70 35,500
29/07/2025 0.95/2.73% 34.75 36.95 34.75 35.70 35.82 35.70 84,200
28/07/2025 2.25/6.92% 33.75 34.75 33.75 34.75 34.55 34.75 181,200