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
05/12/2025 -0.35/-1.90% 18.30 18.50 18.10 18.10 18.27 18.10 139,800
04/12/2025 0.35/1.93% 18.25 18.70 18.20 18.45 18.43 18.45 140,200
03/12/2025 0.20/1.12% 17.90 18.10 17.90 18.10 18.02 18.10 91,300
02/12/2025 -0.15/-0.83% 18.10 18.10 17.75 17.90 17.89 17.90 129,000
01/12/2025 -0.20/-1.10% 18.80 18.80 18.00 18.05 18.15 18.05 119,500
28/11/2025 -0.25/-1.35% 18.25 18.60 18.25 18.25 18.34 18.25 149,100
27/11/2025 0.25/1.37% 18.70 19.00 18.50 18.50 18.72 18.50 290,900
26/11/2025 1.15/5.79% 20.00 21.00 20.00 21.00 20.51 18.25 599,800
25/11/2025 -0.65/-3.17% 20.35 20.60 19.85 19.85 20.21 17.25 238,400
24/11/2025 0.10/0.49% 20.40 20.70 19.80 20.50 20.48 17.82 198,700
21/11/2025 -0.25/-1.21% 20.50 20.50 20.10 20.40 20.24 17.73 210,800
20/11/2025 -0.05/-0.24% 20.50 20.75 20.20 20.65 20.50 17.95 127,200
19/11/2025 -0.25/-1.19% 21.00 21.10 20.55 20.70 20.75 17.99 231,000
18/11/2025 0.05/0.24% 20.90 21.00 20.75 20.95 20.87 18.21 196,800
17/11/2025 0.45/2.20% 20.60 21.15 20.60 20.90 20.93 18.16 363,400
14/11/2025 0.15/0.74% 20.30 20.65 20.30 20.45 20.47 17.77 187,800
13/11/2025 -0.05/-0.25% 20.35 21.00 20.20 20.30 20.34 17.64 81,100
12/11/2025 0.35/1.75% 20.00 20.50 19.90 20.35 20.24 17.69 239,100
11/11/2025 0.15/0.76% 20.10 20.10 19.60 20.00 19.91 17.38 123,700
10/11/2025 -0.20/-1.00% 20.00 20.50 19.75 19.85 19.92 17.25 122,700