Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -0.95/-5.64% 16.60 16.65 15.80 15.90 16.15 15.90 40,667,300
21/08/2025 -0.55/-3.16% 17.50 17.60 16.70 16.85 17.08 16.85 30,686,200
20/08/2025 -0.60/-3.33% 18.00 18.10 16.90 17.40 17.38 17.40 42,155,200
19/08/2025 0.00/0.00% 18.00 18.70 17.50 18.00 18.07 18.00 57,218,400
18/08/2025 -0.15/-0.83% 17.85 18.30 17.60 18.00 17.88 18.00 36,365,300
15/08/2025 -0.75/-3.97% 19.00 19.05 18.00 18.15 18.49 18.15 36,644,600
14/08/2025 0.45/2.44% 18.75 19.10 18.40 18.90 18.70 18.90 32,806,800
13/08/2025 -0.05/-0.27% 18.50 19.20 18.15 18.45 18.57 18.45 36,568,400
12/08/2025 -0.30/-1.60% 18.70 18.75 18.20 18.50 18.45 18.50 28,649,100
11/08/2025 0.25/1.35% 18.75 19.30 18.55 18.80 18.91 18.80 34,012,300
08/08/2025 0.35/1.92% 18.45 18.80 18.00 18.55 18.38 18.55 35,669,600
07/08/2025 0.00/0.00% 18.60 18.60 18.05 18.20 18.26 18.20 24,479,800
06/08/2025 0.20/1.11% 18.00 18.45 17.65 18.20 17.98 18.20 27,592,300
05/08/2025 -0.45/-2.44% 18.75 19.10 17.50 18.00 18.55 18.00 45,922,500
04/08/2025 1.20/6.96% 17.30 18.45 17.30 18.45 18.18 18.45 57,251,500
01/08/2025 0.60/3.60% 16.95 17.35 16.65 17.25 17.13 17.25 35,788,200
31/07/2025 0.05/0.30% 16.75 16.80 16.05 16.65 16.46 16.65 25,633,900
30/07/2025 0.30/1.84% 16.30 16.75 15.95 16.60 16.33 16.60 26,819,800
29/07/2025 -1.20/-6.86% 17.65 17.75 16.30 16.30 17.01 16.30 52,374,700
28/07/2025 0.40/2.34% 17.40 18.00 17.35 17.50 17.62 17.50 50,806,400