Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
03/07/2025 -0.15/-0.43% 35.15 35.30 34.80 34.85 35.03 34.85 32,337,300
02/07/2025 0.60/1.74% 34.50 35.10 34.45 35.00 34.95 35.00 33,636,702
01/07/2025 0.20/0.58% 34.20 34.55 34.05 34.40 34.28 34.40 24,754,078
30/06/2025 0.25/0.74% 34.10 34.70 34.00 34.20 34.30 34.20 17,429,500
27/06/2025 -0.10/-0.29% 34.10 34.25 33.85 33.95 34.01 33.95 20,733,500
26/06/2025 0.25/0.74% 34.00 34.45 33.80 34.05 34.05 34.05 31,848,001
25/06/2025 -0.20/-0.59% 34.15 34.25 33.80 33.80 33.99 33.80 35,580,600
24/06/2025 0.20/0.59% 34.05 34.75 33.70 34.00 34.25 34.00 33,666,100
23/06/2025 -0.20/-0.59% 33.60 34.00 33.40 33.80 33.61 33.80 22,702,203
20/06/2025 0.00/0.00% 34.20 34.85 33.90 34.00 34.24 34.00 23,300,301
19/06/2025 1.20/3.66% 32.80 34.00 32.80 34.00 33.47 34.00 25,180,900
18/06/2025 0.40/1.23% 32.40 33.35 32.20 32.80 32.75 32.80 26,915,301
17/06/2025 0.10/0.31% 32.55 32.60 32.05 32.40 32.33 32.40 39,764,300
16/06/2025 1.10/3.53% 31.00 32.35 30.95 32.30 31.96 32.30 27,105,301
13/06/2025 0.25/0.81% 30.70 31.50 30.50 31.20 31.02 31.20 30,353,300
12/06/2025 0.85/2.82% 30.35 31.15 30.25 30.95 30.80 30.95 25,823,800
11/06/2025 0.05/0.17% 30.35 30.35 29.95 30.10 30.13 30.10 7,725,700
10/06/2025 0.30/1.01% 29.95 30.50 29.85 30.05 30.13 30.05 17,059,700
09/06/2025 -0.55/-1.82% 30.30 30.45 29.75 29.75 30.04 29.75 21,598,800
06/06/2025 -0.80/-2.57% 31.00 31.00 30.30 30.30 30.60 30.30 30,222,601