Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/05/2025 -0.20/-2.86% 6.70 6.80 6.50 6.80 6.52 6.80 3,100
21/05/2025 0.50/7.69% 6.70 7.00 6.70 7.00 6.97 7.00 2,100
20/05/2025 -0.10/-1.45% 6.50 6.80 6.50 6.80 6.53 6.80 1,200
19/05/2025 0.00/0.00% 6.90 6.90 6.90 6.90 6.90 6.90 0
16/05/2025 0.00/0.00% 6.90 6.90 6.90 6.90 6.90 6.90 400
15/05/2025 0.20/2.99% 6.90 6.90 6.90 6.90 6.90 6.90 100
14/05/2025 0.20/2.99% 6.90 6.90 6.50 6.90 6.70 6.90 125,400
13/05/2025 0.20/3.08% 6.50 6.70 6.50 6.70 6.65 6.70 4,000
12/05/2025 0.50/7.81% 6.40 6.90 6.40 6.90 6.50 6.90 4,700
09/05/2025 0.20/3.13% 6.20 6.60 6.20 6.60 6.38 6.60 3,000
08/05/2025 0.00/0.00% 6.50 6.50 6.30 6.30 6.37 6.30 9,000
07/05/2025 0.40/6.56% 6.00 6.50 6.00 6.50 6.34 6.50 1,400
06/05/2025 0.00/0.00% 6.30 6.30 6.00 6.30 6.13 6.30 2,700
05/05/2025 0.00/0.00% 6.30 6.30 6.30 6.30 6.30 6.30 12,600
29/04/2025 -0.10/-1.64% 6.50 6.50 6.00 6.00 6.30 6.00 200
28/04/2025 -0.90/-13.04% 6.30 6.30 6.00 6.00 6.10 6.00 9,000
25/04/2025 0.80/13.11% 6.30 7.00 6.30 6.90 6.90 6.90 3,600
24/04/2025 0.80/14.04% 5.80 6.50 5.80 6.50 6.10 6.50 29,100
23/04/2025 0.30/5.26% 6.00 6.00 5.60 6.00 5.70 6.00 1,200
22/04/2025 0.00/0.00% 5.80 5.80 5.70 5.70 5.70 5.70 26,000