Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 0.07/2.57% 2.54 2.85 2.54 2.79 2.74 2.79 373,700
03/04/2025 -0.20/-6.85% 2.82 2.82 2.72 2.72 2.73 2.72 605,700
02/04/2025 -0.04/-1.35% 2.96 2.99 2.91 2.92 2.96 2.92 100,800
01/04/2025 0.06/2.07% 2.98 2.99 2.92 2.96 2.95 2.96 76,500
31/03/2025 0.10/3.57% 2.81 2.90 2.80 2.90 2.83 2.90 255,700
28/03/2025 -0.12/-4.11% 2.92 2.95 2.73 2.80 2.89 2.80 129,900
27/03/2025 -0.03/-1.02% 3.00 3.00 2.89 2.92 2.93 2.92 161,400
26/03/2025 0.00/0.00% 3.00 3.00 2.93 2.95 2.96 2.95 161,500
25/03/2025 0.00/0.00% 2.94 3.02 2.94 2.95 2.96 2.95 221,500
24/03/2025 0.03/1.03% 2.91 2.98 2.91 2.95 2.93 2.95 151,300
21/03/2025 -0.03/-1.02% 2.91 2.95 2.86 2.92 2.89 2.92 208,800
20/03/2025 -0.12/-3.91% 3.10 3.10 2.91 2.95 2.98 2.95 319,400
19/03/2025 0.00/0.00% 3.07 3.08 3.03 3.07 3.05 3.07 238,000
18/03/2025 -0.02/-0.65% 3.08 3.10 3.06 3.07 3.08 3.07 188,600
17/03/2025 0.00/0.00% 3.09 3.14 3.08 3.09 3.10 3.09 193,900
14/03/2025 0.04/1.31% 3.04 3.10 3.04 3.09 3.07 3.09 288,700
13/03/2025 -0.02/-0.65% 3.02 3.18 3.02 3.05 3.06 3.05 199,200
12/03/2025 0.01/0.33% 3.06 3.12 3.02 3.07 3.07 3.07 176,500
11/03/2025 -0.04/-1.29% 3.12 3.13 3.04 3.06 3.08 3.06 212,600
10/03/2025 0.01/0.32% 3.09 3.22 3.06 3.10 3.15 3.10 273,100