Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
28/04/2026 0.35/1.02% 35.00 35.00 34.50 34.60 34.69 34.60 16,775,400
24/04/2026 0.95/2.85% 33.40 34.30 33.30 34.25 33.94 34.25 25,322,201
23/04/2026 0.30/0.91% 33.00 33.70 32.90 33.30 33.28 33.30 13,694,100
22/04/2026 0.30/0.92% 33.10 33.50 32.90 33.00 33.20 33.00 15,589,100
21/04/2026 0.10/0.31% 32.65 32.85 32.50 32.70 32.68 32.70 10,847,000
20/04/2026 0.35/1.09% 32.40 32.90 32.35 32.60 32.60 32.60 13,882,800
17/04/2026 0.35/1.10% 32.15 32.45 32.00 32.25 32.34 32.25 12,222,600
16/04/2026 0.05/0.16% 31.85 32.10 31.80 31.90 31.94 31.90 11,772,900
15/04/2026 -0.20/-0.62% 32.40 32.55 31.85 31.85 32.31 31.85 12,297,700
14/04/2026 0.15/0.47% 32.40 32.55 31.85 32.05 32.10 32.05 31,486,230
13/04/2026 -0.35/-1.09% 31.50 32.15 31.50 31.90 31.91 31.90 11,957,700
10/04/2026 1.35/4.37% 31.05 32.65 31.05 32.25 32.14 32.25 31,190,500
09/04/2026 0.20/0.65% 30.95 31.60 30.60 30.90 31.08 30.90 22,010,500
08/04/2026 2.00/6.97% 29.75 30.70 29.50 30.70 30.20 30.70 21,117,700
07/04/2026 -0.35/-1.20% 29.25 29.30 28.35 28.70 28.75 28.70 16,693,800
06/04/2026 -0.70/-2.35% 29.70 29.70 29.00 29.05 29.24 29.05 15,490,800
03/04/2026 -0.60/-1.98% 30.40 30.50 29.75 29.75 29.95 29.75 12,915,100
02/04/2026 -0.45/-1.46% 30.50 30.55 30.10 30.35 30.29 30.35 11,683,700
01/04/2026 0.10/0.33% 31.35 31.35 30.80 30.80 30.94 30.80 9,057,017
31/03/2026 0.20/0.66% 30.50 30.75 30.40 30.70 30.60 30.70 15,489,437