Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -1.25/-6.10% 20.00 20.35 19.10 19.25 19.56 19.25 4,305,600
21/08/2025 -0.75/-3.53% 21.25 21.40 20.50 20.50 20.82 20.50 2,597,400
20/08/2025 -0.65/-2.97% 22.20 22.25 20.65 21.25 21.31 21.25 3,412,900
19/08/2025 0.50/2.34% 21.70 22.40 21.35 21.90 22.00 21.90 5,577,700
18/08/2025 0.10/0.47% 21.30 21.60 20.70 21.40 21.05 21.40 3,198,600
15/08/2025 -0.85/-3.84% 22.10 22.50 20.95 21.30 21.54 21.30 3,930,100
14/08/2025 0.00/0.00% 22.50 22.50 21.80 22.15 22.14 22.15 3,477,900
13/08/2025 1.05/4.98% 21.90 22.35 21.55 22.15 21.95 22.15 7,217,200
12/08/2025 -0.20/-0.94% 21.30 21.30 20.60 21.10 20.97 21.10 2,733,900
11/08/2025 0.30/1.43% 21.00 21.95 21.00 21.30 21.50 21.30 3,662,200
08/08/2025 0.60/2.94% 20.60 21.20 19.90 21.00 20.56 21.00 5,333,100
07/08/2025 0.30/1.49% 20.45 20.60 20.15 20.40 20.32 20.40 3,169,800
06/08/2025 0.15/0.75% 20.10 20.10 19.70 20.10 19.92 20.10 1,945,700
05/08/2025 0.45/2.31% 19.65 20.60 19.45 19.95 19.98 19.95 5,626,700
04/08/2025 -0.10/-0.51% 19.45 19.90 19.35 19.50 19.51 19.50 1,959,700
01/08/2025 0.05/0.26% 19.50 19.80 19.30 19.60 19.57 19.60 2,184,500
31/07/2025 -0.15/-0.76% 19.95 19.95 18.90 19.55 19.31 19.55 3,026,400
30/07/2025 -0.30/-1.50% 20.00 20.20 19.10 19.70 19.60 19.70 3,370,400
29/07/2025 -1.50/-6.98% 21.50 21.55 20.00 20.00 20.61 20.00 8,435,100
28/07/2025 0.55/2.63% 21.30 22.00 21.05 21.50 21.57 21.50 4,595,100