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 0.40/2.91% 13.80 14.50 13.70 14.15 14.17 14.15 1,121,300
04/12/2025 -0.05/-0.36% 13.80 13.95 13.75 13.75 13.83 13.75 425,400
03/12/2025 0.25/1.85% 13.80 13.95 13.70 13.80 13.82 13.80 314,600
02/12/2025 -0.05/-0.37% 13.55 13.70 13.40 13.55 13.49 13.55 201,000
01/12/2025 0.00/0.00% 13.60 13.65 13.40 13.60 13.54 13.60 134,400
28/11/2025 0.00/0.00% 13.55 13.70 13.40 13.60 13.50 13.60 318,600
27/11/2025 -0.15/-1.09% 13.90 13.90 13.60 13.60 13.67 13.60 160,400
26/11/2025 0.25/1.85% 13.70 13.80 13.40 13.75 13.70 13.75 173,800
25/11/2025 0.00/0.00% 13.55 13.95 13.50 13.50 13.73 13.50 399,200
24/11/2025 -0.20/-1.46% 13.30 13.80 13.30 13.50 13.58 13.50 263,200
21/11/2025 -0.05/-0.36% 13.65 13.80 13.55 13.70 13.65 13.70 286,800
20/11/2025 -0.05/-0.36% 13.90 14.00 13.65 13.75 13.78 13.75 253,200
19/11/2025 -0.10/-0.72% 14.00 14.30 13.70 13.80 13.99 13.80 404,900
18/11/2025 0.10/0.72% 13.85 14.45 13.80 13.90 14.08 13.90 669,200
17/11/2025 0.45/3.37% 13.60 13.90 13.60 13.80 13.82 13.80 474,900
14/11/2025 0.05/0.38% 13.30 13.60 13.30 13.35 13.40 13.35 256,500
13/11/2025 -0.10/-0.75% 13.40 13.60 13.30 13.30 13.42 13.30 362,600
12/11/2025 0.35/2.68% 13.05 13.40 13.05 13.40 13.29 13.40 317,200
11/11/2025 0.20/1.56% 13.10 13.10 12.85 13.05 12.92 13.05 200,400
10/11/2025 -0.35/-2.65% 13.40 13.40 12.75 12.85 12.96 12.85 492,600