Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/07/2025 0.45/2.49% 18.30 19.00 18.20 18.55 18.62 18.55 3,977,000
03/07/2025 0.05/0.28% 18.10 18.60 17.90 18.10 18.34 18.10 6,031,400
02/07/2025 0.15/0.84% 17.90 18.10 17.80 18.05 17.91 18.05 1,955,500
01/07/2025 -0.45/-2.45% 18.40 18.40 17.80 17.90 18.03 17.90 1,959,000
30/06/2025 0.45/2.51% 17.80 18.50 17.80 18.35 18.26 18.35 4,319,800
27/06/2025 -0.10/-0.56% 18.20 18.40 17.90 17.90 18.15 17.90 2,790,100
26/06/2025 0.35/1.98% 17.75 18.00 17.45 18.00 17.72 18.00 1,774,400
25/06/2025 -0.20/-1.12% 17.85 18.20 17.55 17.65 17.90 17.65 2,561,900
24/06/2025 0.05/0.28% 18.05 18.25 17.85 17.85 18.05 17.85 3,686,700
23/06/2025 0.25/1.42% 17.50 17.80 17.00 17.80 17.43 17.80 2,277,700
20/06/2025 0.05/0.29% 17.50 17.90 17.50 17.55 17.68 17.55 2,004,300
19/06/2025 -0.10/-0.57% 17.80 17.80 17.25 17.50 17.40 17.50 1,822,600
18/06/2025 -0.10/-0.56% 17.65 17.95 17.35 17.60 17.58 17.60 1,635,100
17/06/2025 0.15/0.85% 17.75 18.25 17.55 17.70 17.84 17.70 2,843,100
16/06/2025 0.30/1.74% 17.15 17.55 17.15 17.55 17.34 17.55 2,303,000
13/06/2025 -0.85/-4.70% 17.80 18.05 16.90 17.25 17.34 17.25 6,540,600
12/06/2025 -0.15/-0.82% 18.25 18.55 17.90 18.10 18.18 18.10 2,666,300
11/06/2025 0.15/0.83% 18.10 18.45 18.00 18.25 18.19 18.25 1,994,000
10/06/2025 -0.40/-2.16% 18.50 18.55 17.90 18.10 18.21 18.10 3,350,900
09/06/2025 0.10/0.54% 18.65 19.00 18.35 18.50 18.57 18.50 3,468,800