Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 1.30/1.63% 80.00 81.30 76.00 81.30 76.99 81.30 3,300
03/04/2025 -2.50/-3.03% 81.60 81.70 78.00 80.00 81.06 80.00 19,600
02/04/2025 -0.50/-0.60% 83.00 83.00 82.50 82.50 82.83 82.50 300
01/04/2025 -0.20/-0.24% 83.20 83.20 82.10 83.00 82.85 83.00 1,900
31/03/2025 0.00/0.00% 82.80 83.20 82.60 83.20 82.63 83.20 4,700
28/03/2025 -0.30/-0.36% 85.50 85.60 83.10 83.20 84.77 83.20 600
27/03/2025 1.10/1.33% 82.40 86.00 82.40 83.50 83.57 83.50 7,300
26/03/2025 0.00/0.00% 82.40 82.40 81.40 82.40 81.81 82.40 4,400
25/03/2025 -1.60/-1.90% 82.60 82.70 82.40 82.40 82.45 82.40 2,400
24/03/2025 0.00/0.00% 84.00 84.00 84.00 84.00 84.00 84.00 0
21/03/2025 -0.40/-0.47% 84.00 84.40 84.00 84.00 84.31 84.00 3,800
20/03/2025 0.90/1.08% 83.50 84.40 83.50 84.40 83.71 84.40 15,400
19/03/2025 1.00/1.21% 81.70 83.50 81.70 83.50 83.14 83.50 5,500
18/03/2025 0.30/0.36% 81.90 82.50 81.80 82.50 82.00 82.50 2,600
17/03/2025 -0.40/-0.48% 82.20 82.20 82.00 82.20 82.13 82.20 7,000
14/03/2025 -1.60/-1.90% 84.00 84.00 82.20 82.60 82.85 82.60 4,900
13/03/2025 -1.70/-1.98% 85.80 85.80 84.10 84.20 84.54 84.20 7,300
12/03/2025 -1.60/-1.83% 86.00 86.00 85.90 85.90 85.99 85.90 900
11/03/2025 0.00/0.00% 87.50 87.50 87.50 87.50 87.50 87.50 100
10/03/2025 0.00/0.00% 86.10 88.90 81.40 87.50 85.28 87.50 9,300