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 -1.30/-5.74% 22.25 22.30 21.20 21.35 21.71 21.35 741,000
21/08/2025 -0.40/-1.74% 22.80 23.65 22.55 22.65 22.92 22.65 551,200
20/08/2025 -1.10/-4.55% 24.65 24.65 22.50 23.05 23.38 23.05 773,800
19/08/2025 -0.10/-0.41% 24.25 25.75 23.90 24.15 24.43 24.15 1,791,100
18/08/2025 -0.70/-2.81% 24.95 24.95 23.50 24.25 23.95 24.25 1,354,100
15/08/2025 -1.85/-6.90% 26.90 26.90 24.95 24.95 25.06 24.95 3,788,300
14/08/2025 0.25/0.94% 28.00 28.40 26.55 26.80 27.53 26.80 1,128,000
13/08/2025 1.70/6.84% 25.75 26.55 25.15 26.55 26.50 26.55 6,354,700
12/08/2025 0.15/0.61% 24.80 25.05 24.40 24.85 24.77 24.85 2,635,261
11/08/2025 0.30/1.23% 24.60 24.90 24.50 24.70 24.72 24.70 350,300
08/08/2025 0.30/1.24% 24.65 24.65 23.90 24.40 24.39 24.40 73,300
07/08/2025 0.65/2.77% 23.50 24.50 23.45 24.10 24.16 24.10 118,300
06/08/2025 0.10/0.43% 23.55 23.55 23.35 23.45 23.48 23.45 44,600
05/08/2025 -0.55/-2.30% 23.85 23.85 23.05 23.35 23.52 23.35 77,700
04/08/2025 0.15/0.63% 23.80 24.00 23.50 23.90 23.72 23.90 80,300
01/08/2025 -0.15/-0.63% 24.40 24.40 23.05 23.75 23.42 23.75 51,000
31/07/2025 -0.50/-2.05% 23.80 23.90 23.10 23.90 23.43 23.90 89,700
30/07/2025 0.00/0.00% 24.40 24.50 23.60 24.40 24.13 24.40 87,800
29/07/2025 0.80/3.39% 25.10 25.25 23.70 24.40 24.96 24.40 545,500
28/07/2025 0.60/2.61% 22.70 23.85 22.40 23.60 23.23 23.60 296,800