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 -1.40/-2.89% 48.00 48.40 45.60 47.00 46.97 47.00 6,733,100
21/08/2025 2.65/5.79% 48.00 48.95 46.60 48.40 48.20 48.40 6,774,000
20/08/2025 2.95/6.89% 42.90 45.75 41.00 45.75 43.06 45.75 7,174,900
19/08/2025 2.70/6.73% 40.45 42.85 40.20 42.80 41.29 42.80 4,899,400
18/08/2025 1.10/2.82% 39.20 40.30 38.95 40.10 39.73 40.10 4,128,200
15/08/2025 -1.20/-2.99% 40.75 40.75 38.60 39.00 39.44 39.00 6,198,200
14/08/2025 1.00/2.55% 39.85 40.55 39.60 40.20 40.02 40.20 7,688,400
13/08/2025 1.15/3.02% 38.50 40.20 38.50 39.20 39.39 39.20 10,612,000
12/08/2025 2.25/6.28% 35.85 38.05 35.45 38.05 36.73 38.05 9,571,700
11/08/2025 0.40/1.13% 35.50 35.80 35.10 35.80 35.51 35.80 3,516,100
08/08/2025 -0.40/-1.12% 35.80 35.85 35.00 35.40 35.29 35.40 3,405,400
07/08/2025 -0.30/-0.83% 36.50 36.50 35.25 35.80 35.67 35.80 4,539,800
06/08/2025 0.80/2.27% 35.50 36.10 35.50 36.10 35.91 36.10 4,140,700
05/08/2025 0.60/1.73% 34.70 36.55 34.70 35.30 35.51 35.30 10,090,400
04/08/2025 0.20/0.58% 34.45 34.85 33.80 34.70 34.36 34.70 3,170,800
01/08/2025 0.30/0.88% 34.25 34.50 33.45 34.50 33.94 34.50 3,206,500
31/07/2025 0.00/0.00% 34.30 34.50 33.35 34.20 33.79 34.20 4,618,500
30/07/2025 -0.10/-0.29% 34.30 35.00 33.80 34.20 34.22 34.20 3,608,800
29/07/2025 -2.25/-6.16% 36.65 36.75 34.30 34.30 35.57 34.30 6,304,200
28/07/2025 1.30/3.69% 35.40 36.60 35.20 36.55 36.07 36.55 7,310,700