Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
26/01/2026 -0.20/-1.37% 14.55 14.65 14.35 14.35 14.49 14.35 1,423,200
23/01/2026 -0.15/-1.02% 14.70 14.70 14.55 14.55 14.63 14.55 1,133,600
22/01/2026 0.05/0.34% 14.65 14.85 14.60 14.70 14.69 14.70 1,196,400
21/01/2026 -0.05/-0.34% 14.65 14.75 14.50 14.65 14.62 14.65 2,313,800
20/01/2026 -0.05/-0.34% 14.70 14.85 14.70 14.70 14.74 14.70 1,257,500
19/01/2026 -0.10/-0.67% 14.85 14.90 14.75 14.75 14.81 14.75 6,246,300
16/01/2026 0.00/0.00% 14.80 15.00 14.80 14.85 14.87 14.85 1,288,900
15/01/2026 -0.15/-1.00% 15.00 15.00 14.80 14.85 14.93 14.85 1,462,000
14/01/2026 0.10/0.67% 15.15 15.25 14.85 15.00 15.08 15.00 2,132,500
13/01/2026 -0.20/-1.32% 15.20 15.30 14.90 14.90 15.06 14.90 1,811,000
12/01/2026 0.45/3.07% 14.65 15.10 14.60 15.10 14.89 15.10 2,636,000
09/01/2026 0.05/0.34% 14.80 14.80 14.60 14.65 14.71 14.65 1,573,300
08/01/2026 0.20/1.39% 14.40 14.80 14.40 14.60 14.60 14.60 1,943,400
07/01/2026 0.20/1.41% 14.20 14.50 14.20 14.40 14.35 14.40 1,112,500
06/01/2026 0.00/0.00% 14.20 14.30 14.15 14.20 14.21 14.20 1,252,000
05/01/2026 -0.10/-0.70% 14.30 14.35 14.15 14.20 14.28 14.20 1,326,900
31/12/2025 0.00/0.00% 14.20 14.30 14.20 14.30 14.25 14.30 1,244,200
30/12/2025 0.05/0.35% 14.25 14.30 14.15 14.30 14.23 14.30 1,118,200
29/12/2025 0.05/0.35% 14.20 14.35 14.15 14.25 14.25 14.25 1,248,000
26/12/2025 -0.10/-0.70% 14.40 14.40 14.15 14.20 14.24 14.20 11,776,800