Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -0.20/-1.02% 19.70 20.20 17.90 19.50 19.71 19.50 2,027,700
21/08/2025 -0.30/-1.50% 20.00 20.20 19.60 19.70 19.85 19.70 1,816,700
20/08/2025 -1.10/-5.21% 21.10 21.10 20.00 20.00 20.37 20.00 3,015,100
19/08/2025 -0.20/-0.94% 21.10 21.30 20.90 21.10 21.06 21.10 1,835,300
18/08/2025 0.20/0.95% 21.10 21.40 20.90 21.30 21.19 21.30 1,165,400
15/08/2025 -0.40/-1.86% 21.50 21.60 21.00 21.10 21.21 21.10 2,575,200
14/08/2025 -0.30/-1.38% 21.80 22.00 21.10 21.50 21.47 21.50 2,587,600
13/08/2025 -0.20/-0.91% 22.10 22.30 21.30 21.80 21.79 21.80 2,882,400
12/08/2025 -0.40/-1.79% 22.40 22.50 21.80 22.00 22.04 22.00 2,013,400
11/08/2025 0.90/4.19% 21.50 22.80 21.50 22.40 22.23 22.40 5,668,100
08/08/2025 -0.20/-0.92% 21.80 21.90 21.10 21.50 21.42 21.50 1,934,500
07/08/2025 0.90/4.33% 21.50 22.00 21.10 21.70 21.70 21.70 4,088,900
06/08/2025 0.30/1.46% 20.50 21.20 20.10 20.80 20.89 20.80 1,403,700
05/08/2025 -0.10/-0.49% 20.70 20.90 20.10 20.50 20.71 20.50 2,563,600
04/08/2025 -0.20/-0.96% 20.80 20.80 20.40 20.60 20.60 20.60 1,269,500
01/08/2025 -0.50/-2.35% 21.40 21.50 20.60 20.80 20.94 20.80 1,066,300
31/07/2025 0.90/4.41% 20.90 21.50 20.50 21.30 20.98 21.30 2,477,307
30/07/2025 0.10/0.49% 20.20 20.80 20.10 20.40 20.39 20.40 1,756,000
29/07/2025 -1.50/-6.88% 21.50 22.10 20.30 20.30 21.12 20.30 3,707,900
28/07/2025 0.10/0.46% 21.70 22.10 21.50 21.80 21.78 21.80 2,208,600