Công ty cổ phần chứng khoán BIDV

Home Page > Companies > Historical Data

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 0.03/0.93% 3.22 3.31 3.16 3.25 3.26 3.25 2,044,900
04/12/2025 0.03/0.94% 3.18 3.28 3.14 3.22 3.21 3.22 1,220,200
03/12/2025 -0.09/-2.74% 3.30 3.30 3.17 3.19 3.23 3.19 1,173,500
02/12/2025 0.07/2.18% 3.20 3.28 3.11 3.28 3.20 3.28 2,390,200
01/12/2025 0.11/3.55% 3.31 3.31 3.16 3.21 3.25 3.21 3,352,300
28/11/2025 0.20/6.90% 2.93 3.10 2.88 3.10 3.03 3.10 2,853,300
27/11/2025 -0.01/-0.34% 2.91 2.92 2.87 2.90 2.89 2.90 267,700
26/11/2025 0.00/0.00% 2.93 2.93 2.88 2.91 2.90 2.91 328,300
25/11/2025 0.04/1.39% 2.88 2.95 2.87 2.91 2.91 2.91 791,600
24/11/2025 0.00/0.00% 2.87 2.90 2.86 2.87 2.88 2.87 229,600
21/11/2025 -0.03/-1.03% 2.90 2.91 2.87 2.87 2.89 2.87 428,800
20/11/2025 0.00/0.00% 2.85 2.91 2.85 2.90 2.90 2.90 235,900
19/11/2025 0.01/0.35% 2.89 2.91 2.87 2.90 2.89 2.90 338,100
18/11/2025 -0.01/-0.34% 2.91 2.93 2.87 2.89 2.90 2.89 602,700
17/11/2025 0.03/1.05% 2.87 2.93 2.86 2.90 2.90 2.90 447,800
14/11/2025 0.01/0.35% 2.86 2.92 2.86 2.87 2.88 2.87 278,500
13/11/2025 0.01/0.35% 2.84 2.93 2.83 2.86 2.88 2.86 556,300
12/11/2025 0.04/1.42% 2.83 2.85 2.79 2.85 2.82 2.85 422,000
11/11/2025 -0.01/-0.35% 2.79 2.83 2.79 2.81 2.80 2.81 338,200
10/11/2025 -0.01/-0.35% 2.83 2.86 2.79 2.82 2.82 2.82 142,400