Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 -0.70/-2.11% 33.60 33.80 32.40 32.40 32.62 32.40 4,338,521
04/12/2025 0.60/1.85% 32.50 33.40 32.20 33.10 33.02 33.10 4,441,521
03/12/2025 -0.30/-0.91% 32.80 33.80 32.30 32.50 33.03 32.50 5,544,221
02/12/2025 0.80/2.50% 32.10 32.80 32.00 32.80 32.43 32.80 4,118,121
01/12/2025 -0.20/-0.62% 32.40 32.80 32.00 32.00 32.29 32.00 2,195,121
28/11/2025 0.40/1.26% 31.80 33.10 31.80 32.20 32.63 32.20 5,138,621
27/11/2025 0.20/0.63% 32.40 32.80 31.80 31.80 32.24 31.80 3,382,221
26/11/2025 0.60/1.81% 33.30 34.00 33.20 33.80 33.53 31.60 2,986,921
25/11/2025 0.10/0.30% 33.10 33.80 33.00 33.20 33.33 31.04 3,383,721
24/11/2025 -0.60/-1.78% 33.70 34.10 33.10 33.10 33.56 30.95 2,940,121
21/11/2025 -0.70/-2.03% 34.00 34.50 33.30 33.70 33.72 31.51 4,162,221
20/11/2025 -0.20/-0.58% 34.50 34.90 33.50 34.40 34.44 32.16 2,562,200
19/11/2025 -0.20/-0.57% 34.80 35.40 34.60 34.60 34.97 32.35 4,428,842
18/11/2025 -0.40/-1.14% 35.00 35.40 34.50 34.80 35.09 32.53 5,399,321
17/11/2025 0.00/0.00% 35.10 35.80 34.50 35.20 35.02 32.91 5,281,121
14/11/2025 0.60/1.73% 34.70 35.70 34.60 35.20 35.25 32.91 7,337,821
13/11/2025 1.30/3.90% 33.20 35.60 32.80 34.60 34.71 32.35 13,985,521
12/11/2025 0.70/2.15% 32.60 33.50 32.60 33.30 33.17 31.13 3,168,421
11/11/2025 -0.50/-1.51% 33.20 33.40 32.30 32.60 32.79 30.48 3,448,221
10/11/2025 -0.90/-2.65% 34.00 34.20 33.10 33.10 33.58 30.95 5,533,421