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 -0.50/-1.77% 28.40 28.40 27.70 27.80 27.94 27.80 616,200
04/12/2025 0.30/1.07% 28.25 28.45 28.05 28.30 28.24 28.30 668,800
03/12/2025 0.20/0.72% 27.80 28.00 27.75 28.00 27.89 28.00 605,000
02/12/2025 -0.15/-0.54% 27.80 27.85 27.20 27.80 27.59 27.80 614,400
01/12/2025 0.35/1.27% 27.80 28.30 27.70 27.95 28.03 27.95 4,857,100
28/11/2025 -0.10/-0.36% 27.70 28.05 27.50 27.60 27.76 27.60 917,700
27/11/2025 0.30/1.09% 27.60 27.95 27.05 27.70 27.64 27.70 924,900
26/11/2025 0.80/3.01% 26.40 27.40 26.40 27.40 26.85 27.40 913,900
25/11/2025 -0.85/-3.10% 27.65 27.65 25.55 26.60 26.40 26.60 1,687,000
24/11/2025 -0.05/-0.18% 27.50 27.90 27.40 27.45 27.54 27.45 549,000
21/11/2025 -0.35/-1.26% 27.65 27.85 27.45 27.50 27.58 27.50 452,700
20/11/2025 -0.15/-0.54% 28.05 28.30 27.40 27.85 27.71 27.85 1,366,400
19/11/2025 -0.80/-2.78% 29.00 29.00 28.00 28.00 28.47 28.00 1,352,500
18/11/2025 -0.25/-0.86% 29.05 29.25 28.80 28.80 28.94 28.80 808,400
17/11/2025 0.30/1.04% 29.05 29.20 28.85 29.05 29.01 29.05 731,100
14/11/2025 0.05/0.17% 28.95 29.15 28.65 28.75 28.80 28.75 691,600
13/11/2025 -1.05/-3.53% 29.90 30.25 28.55 28.70 29.32 28.70 1,428,100
12/11/2025 -0.45/-1.49% 30.00 30.60 29.60 29.75 29.79 29.75 900,500
11/11/2025 -0.10/-0.33% 30.30 30.30 29.45 30.20 29.79 30.20 5,253,700
10/11/2025 0.05/0.17% 30.25 30.75 30.10 30.30 30.43 30.30 1,048,700