Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 0.05/0.27% 17.20 18.80 17.20 18.50 17.62 18.50 391,700
03/04/2025 -1.35/-6.82% 18.45 19.40 18.45 18.45 18.46 18.45 137,000
02/04/2025 -0.15/-0.75% 19.30 19.95 19.30 19.80 19.67 19.80 20,200
01/04/2025 -0.05/-0.25% 20.00 20.05 19.30 19.95 19.74 19.95 27,600
31/03/2025 0.55/2.83% 19.50 20.00 19.45 20.00 19.75 20.00 117,300
28/03/2025 -0.50/-2.51% 19.70 19.90 19.20 19.45 19.54 19.45 45,700
27/03/2025 0.00/0.00% 20.00 20.00 19.95 19.95 19.97 19.95 2,300
26/03/2025 0.15/0.76% 19.80 20.45 19.60 19.95 20.01 19.95 12,600
25/03/2025 0.15/0.76% 19.60 19.80 19.60 19.80 19.68 19.80 57,300
24/03/2025 -0.35/-1.75% 19.95 20.05 19.50 19.65 19.83 19.65 70,300
21/03/2025 0.20/1.01% 19.50 20.00 19.50 20.00 19.93 20.00 5,000
20/03/2025 -0.20/-1.00% 19.05 19.95 19.05 19.80 19.71 19.80 38,800
19/03/2025 0.15/0.76% 19.85 20.00 19.70 20.00 19.94 20.00 7,300
18/03/2025 0.85/4.47% 19.15 20.20 19.15 19.85 19.71 19.85 45,500
17/03/2025 0.05/0.26% 19.00 19.10 18.75 19.00 18.96 19.00 62,400
14/03/2025 -0.20/-1.04% 19.00 19.10 18.50 18.95 18.86 18.95 40,900
13/03/2025 -0.35/-1.79% 19.50 19.80 19.00 19.15 19.22 19.15 93,300
12/03/2025 0.00/0.00% 19.60 19.80 19.50 19.50 19.64 19.50 39,700
11/03/2025 -0.20/-1.02% 19.60 19.70 19.40 19.50 19.59 19.50 91,700
10/03/2025 -0.35/-1.75% 19.95 20.05 19.45 19.70 19.74 19.70 118,300