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 -1.90/-5.64% 33.45 33.65 31.80 31.80 32.44 31.80 680,900
21/08/2025 -0.20/-0.59% 34.45 34.60 33.70 33.70 34.06 33.70 470,900
20/08/2025 0.75/2.26% 33.20 34.90 33.20 33.90 33.96 33.90 945,200
19/08/2025 0.15/0.45% 33.20 33.25 32.95 33.15 33.12 33.15 354,700
18/08/2025 0.00/0.00% 32.90 33.20 32.70 33.00 33.00 33.00 301,100
15/08/2025 -0.50/-1.49% 33.55 33.55 32.90 33.00 33.04 33.00 432,000
14/08/2025 -0.25/-0.74% 33.75 33.85 33.40 33.50 33.58 33.50 266,800
13/08/2025 0.40/1.20% 33.70 34.35 33.40 33.75 33.80 33.75 447,400
12/08/2025 0.00/0.00% 33.55 33.75 32.90 33.35 33.29 33.35 241,800
11/08/2025 0.35/1.06% 33.20 33.85 33.20 33.35 33.54 33.35 314,300
08/08/2025 -0.35/-1.05% 33.40 33.40 32.50 33.00 32.88 33.00 222,000
07/08/2025 0.65/1.99% 33.25 33.70 33.05 33.35 33.40 33.35 329,200
06/08/2025 0.70/2.19% 32.10 32.70 32.05 32.70 32.49 32.70 107,300
05/08/2025 -0.30/-0.93% 32.45 33.00 31.60 32.00 32.57 32.00 287,200
04/08/2025 0.15/0.47% 32.10 32.75 32.10 32.30 32.32 32.30 113,600
01/08/2025 -0.05/-0.16% 32.50 32.80 32.15 32.15 32.36 32.15 178,000
31/07/2025 0.40/1.26% 32.30 33.50 32.10 32.20 32.77 32.20 513,900
30/07/2025 0.05/0.16% 31.60 32.35 31.30 31.80 31.74 31.80 449,600
29/07/2025 -1.60/-4.80% 33.40 33.40 31.75 31.75 32.69 31.75 437,100
28/07/2025 0.00/0.00% 33.75 33.75 33.15 33.35 33.37 33.35 430,100