Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 -0.20/-0.67% 29.65 29.95 29.55 29.55 29.65 29.55 56,600
04/12/2025 0.15/0.51% 29.85 29.85 29.65 29.75 29.70 29.75 80,400
03/12/2025 0.15/0.51% 29.50 29.65 29.45 29.60 29.54 29.60 53,400
02/12/2025 -0.15/-0.51% 29.65 29.65 29.25 29.45 29.41 29.45 133,700
01/12/2025 0.05/0.17% 29.65 29.80 29.60 29.60 29.67 29.60 101,400
28/11/2025 -0.15/-0.51% 29.40 29.70 29.40 29.55 29.57 29.55 69,300
27/11/2025 -0.05/-0.17% 29.75 29.90 29.70 29.70 29.74 29.70 60,700
26/11/2025 0.15/0.51% 29.70 29.80 29.65 29.75 29.71 29.75 34,000
25/11/2025 -0.40/-1.33% 30.00 30.00 29.55 29.60 29.75 29.60 106,200
24/11/2025 -0.35/-1.15% 30.40 30.40 29.90 30.00 30.01 30.00 98,400
21/11/2025 -0.30/-0.98% 30.10 30.55 30.10 30.35 30.25 30.35 141,000
20/11/2025 0.00/0.00% 30.90 30.90 30.35 30.65 30.54 30.65 55,000
19/11/2025 -0.35/-1.13% 31.00 31.00 30.40 30.65 30.65 30.65 163,200
18/11/2025 -0.35/-1.12% 31.40 31.45 30.85 31.00 30.99 31.00 211,500
17/11/2025 0.55/1.79% 30.70 31.75 30.70 31.35 31.41 31.35 228,500
14/11/2025 -0.10/-0.32% 30.65 30.90 30.65 30.80 30.76 30.80 40,800
13/11/2025 0.50/1.64% 30.40 31.20 30.40 30.90 30.89 30.90 208,000
12/11/2025 0.20/0.66% 30.35 30.45 30.30 30.40 30.38 30.40 72,600
11/11/2025 0.25/0.83% 30.05 30.20 29.95 30.20 30.02 30.20 213,700
10/11/2025 0.10/0.34% 30.00 30.00 29.90 29.95 29.97 29.95 73,300