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
27/01/2026 -0.10/-0.69% 14.25 14.40 14.10 14.35 14.25 14.35 38,100
26/01/2026 -0.55/-3.67% 14.95 15.00 14.30 14.45 14.49 14.45 51,900
23/01/2026 0.05/0.33% 15.50 15.50 14.45 15.00 14.95 15.00 44,400
22/01/2026 0.65/4.55% 14.50 15.20 14.35 14.95 15.03 14.95 322,000
21/01/2026 0.15/1.06% 14.40 14.75 14.10 14.30 14.44 14.30 66,100
20/01/2026 0.25/1.80% 14.00 14.75 13.90 14.15 14.22 14.15 116,900
19/01/2026 -0.25/-1.77% 14.10 14.15 13.85 13.90 13.97 13.90 70,000
16/01/2026 -0.55/-3.74% 14.70 14.80 14.15 14.15 14.50 14.15 82,300
15/01/2026 0.55/3.89% 14.15 14.75 14.10 14.70 14.51 14.70 159,900
14/01/2026 0.45/3.28% 13.85 14.45 13.80 14.15 14.09 14.15 150,800
13/01/2026 0.10/0.74% 13.60 13.70 13.45 13.70 13.56 13.70 28,700
12/01/2026 -0.15/-1.09% 13.80 13.80 13.40 13.60 13.53 13.60 65,200
09/01/2026 0.00/0.00% 13.75 13.90 13.60 13.75 13.73 13.75 41,400
08/01/2026 0.15/1.10% 13.70 13.85 13.65 13.75 13.76 13.75 77,300
07/01/2026 0.05/0.37% 13.55 13.70 13.50 13.60 13.60 13.60 48,900
06/01/2026 0.05/0.37% 13.55 13.55 13.45 13.55 13.53 13.55 50,000
05/01/2026 0.05/0.37% 13.45 13.50 13.45 13.50 13.50 13.50 10,900
31/12/2025 0.00/0.00% 13.45 13.50 13.40 13.45 13.43 13.45 10,100
30/12/2025 0.00/0.00% 13.45 13.45 13.45 13.45 13.45 13.45 6,000
29/12/2025 0.10/0.75% 13.35 13.50 13.35 13.45 13.47 13.45 33,700