Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -1.00/-5.43% 18.00 18.30 16.90 17.40 17.10 17.40 34,100
21/08/2025 0.00/0.00% 18.40 19.00 18.00 18.40 18.32 18.40 9,300
20/08/2025 -0.90/-4.66% 19.30 19.30 18.00 18.40 18.58 18.40 25,600
19/08/2025 -0.50/-2.53% 19.20 19.70 19.20 19.30 19.37 19.30 6,800
18/08/2025 0.80/4.21% 19.00 20.60 19.00 19.80 19.96 19.80 22,600
15/08/2025 -0.90/-4.52% 19.90 19.90 19.00 19.00 19.45 19.00 22,800
14/08/2025 0.70/3.65% 19.30 20.00 19.30 19.90 19.75 19.90 48,800
13/08/2025 -0.40/-2.04% 19.60 19.60 19.00 19.20 19.27 19.20 19,200
12/08/2025 0.00/0.00% 19.60 20.00 19.50 19.60 19.68 19.60 18,600
11/08/2025 0.00/0.00% 19.60 20.00 19.40 19.60 19.57 19.60 16,800
08/08/2025 -0.10/-0.51% 19.40 19.60 19.40 19.60 19.51 19.60 10,200
07/08/2025 0.20/1.03% 19.40 20.50 19.40 19.70 19.64 19.70 12,800
06/08/2025 -0.50/-2.50% 20.00 20.00 19.20 19.50 19.50 19.50 22,800
05/08/2025 -0.70/-3.38% 20.90 20.90 19.90 20.00 20.26 20.00 27,800
04/08/2025 1.80/9.52% 19.50 20.70 19.00 20.70 20.29 20.70 61,900
01/08/2025 -0.40/-1.35% 29.70 30.00 28.00 29.30 29.23 18.90 40,100
31/07/2025 -0.10/-0.34% 30.00 30.00 29.50 29.70 29.72 19.16 21,300
30/07/2025 0.10/0.34% 30.00 30.00 29.40 29.80 29.66 19.22 11,600
29/07/2025 -0.60/-1.98% 30.30 30.80 29.70 29.70 30.26 19.16 31,700
28/07/2025 0.40/1.34% 30.30 30.30 29.90 30.30 30.06 19.55 39,500