Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
30/07/2026 -0.25/-0.76% 32.75 33.45 31.80 32.50 32.71 32.50 8,097,600
29/07/2026 0.10/0.31% 32.90 33.90 32.45 32.75 33.03 32.75 9,256,500
28/07/2026 -0.25/-0.76% 33.10 35.20 32.65 32.65 34.14 32.65 20,903,300
27/07/2026 2.15/6.99% 30.95 32.90 30.90 32.90 32.25 32.90 10,297,100
24/07/2026 -2.30/-6.96% 30.75 32.05 30.75 30.75 30.76 30.75 41,561,645
23/07/2026 -2.45/-6.90% 33.05 33.05 33.05 33.05 33.05 33.05 1,057,100
22/07/2026 -2.65/-6.95% 35.50 36.95 35.50 35.50 35.53 35.50 7,761,200
21/07/2026 -2.85/-6.95% 40.90 41.50 38.15 38.15 39.56 38.15 11,865,900
20/07/2026 -2.00/-4.65% 43.35 43.35 40.60 41.00 41.60 41.00 5,780,000
17/07/2026 2.10/5.13% 41.50 43.00 40.50 43.00 41.33 43.00 7,534,500
16/07/2026 -2.75/-6.30% 41.70 42.75 40.60 40.90 40.98 40.90 14,803,700
15/07/2026 -3.25/-6.93% 46.80 46.80 43.65 43.65 44.13 43.65 8,168,200
14/07/2026 3.05/6.96% 43.90 46.90 43.80 46.90 45.54 46.90 5,650,000
13/07/2026 -2.75/-5.90% 45.90 46.50 43.75 43.85 44.83 43.85 10,701,400
10/07/2026 -3.40/-6.80% 49.70 49.80 46.50 46.60 47.39 46.60 10,979,537
09/07/2026 -2.00/-3.85% 52.00 54.00 50.00 50.00 51.70 50.00 4,764,300
08/07/2026 1.20/2.36% 47.25 52.00 47.25 52.00 48.58 52.00 26,514,552
07/07/2026 -3.80/-6.96% 50.80 50.80 50.80 50.80 50.80 50.80 1,071,299
06/07/2026 -4.10/-6.98% 54.60 54.60 54.60 54.60 54.60 54.60 635,300
03/07/2026 -4.40/-6.97% 58.70 58.70 58.70 58.70 58.70 58.70 1,441,100