Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -0.30/-2.63% 11.35 11.35 10.80 11.10 11.02 11.10 855,700
21/08/2025 -0.25/-2.15% 11.65 11.65 11.25 11.40 11.38 11.40 374,900
20/08/2025 -0.20/-1.69% 11.85 11.85 11.30 11.65 11.50 11.65 479,300
19/08/2025 0.45/3.95% 11.55 11.90 11.40 11.85 11.69 11.85 881,200
18/08/2025 0.05/0.44% 11.30 11.40 11.25 11.40 11.31 11.40 370,200
15/08/2025 -0.25/-2.16% 11.60 11.60 11.35 11.35 11.46 11.35 468,800
14/08/2025 0.00/0.00% 11.65 11.70 11.45 11.60 11.57 11.60 661,200
13/08/2025 -0.05/-0.43% 11.65 11.75 11.40 11.60 11.56 11.60 471,600
12/08/2025 -0.10/-0.85% 11.85 11.85 11.50 11.65 11.65 11.65 701,800
11/08/2025 0.25/2.17% 11.60 11.90 11.45 11.75 11.70 11.75 823,300
08/08/2025 0.00/0.00% 11.50 11.50 11.30 11.50 11.40 11.50 291,500
07/08/2025 0.10/0.88% 11.30 11.50 11.30 11.50 11.38 11.50 345,700
06/08/2025 -0.10/-0.87% 11.50 11.50 11.35 11.40 11.43 11.40 326,200
05/08/2025 0.00/0.00% 11.60 11.65 11.05 11.50 11.48 11.50 830,200
04/08/2025 0.45/4.07% 11.10 11.65 11.10 11.50 11.41 11.50 665,700
01/08/2025 -0.20/-1.78% 11.25 11.25 11.00 11.05 11.10 11.05 439,600
31/07/2025 0.10/0.90% 11.15 11.35 11.05 11.25 11.14 11.25 360,000
30/07/2025 0.10/0.90% 11.10 11.35 11.00 11.15 11.14 11.15 312,700
29/07/2025 -0.60/-5.15% 11.90 11.90 11.05 11.05 11.41 11.05 858,300
28/07/2025 0.50/4.48% 11.50 11.85 11.40 11.65 11.63 11.65 989,500