Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
28/04/2026 -0.50/-3.45% 14.10 14.50 13.90 14.00 14.18 14.00 92,200
24/04/2026 0.50/3.68% 13.80 15.50 13.70 14.10 14.50 14.10 648,000
23/04/2026 -0.50/-3.57% 14.00 14.10 13.20 13.50 13.60 13.50 163,800
22/04/2026 -0.20/-1.44% 13.90 14.30 13.50 13.70 14.00 13.70 166,300
21/04/2026 0.10/0.74% 13.80 14.10 13.40 13.70 13.90 13.70 276,100
20/04/2026 -0.50/-3.57% 13.70 14.00 13.20 13.50 13.60 13.50 285,300
17/04/2026 0.10/0.74% 13.70 14.20 13.60 13.70 14.00 13.70 240,100
16/04/2026 -0.30/-2.16% 13.90 14.00 13.50 13.60 13.60 13.60 66,400
15/04/2026 0.00/0.00% 13.50 14.20 13.50 13.50 13.90 13.50 568,300
14/04/2026 0.40/3.03% 13.10 13.90 12.90 13.60 13.50 13.60 702,400
13/04/2026 0.30/2.36% 12.70 13.60 12.70 13.00 13.20 13.00 216,200
10/04/2026 0.60/4.92% 12.10 13.40 12.00 12.80 12.70 12.80 449,400
09/04/2026 0.30/2.54% 11.80 12.80 11.70 12.10 12.20 12.10 306,800
08/04/2026 0.30/2.63% 11.60 12.10 11.40 11.70 11.80 11.70 274,500
07/04/2026 0.90/8.11% 10.90 12.00 10.80 12.00 11.40 12.00 121,500
06/04/2026 -0.50/-4.39% 11.10 11.80 10.90 10.90 11.10 10.90 105,000
03/04/2026 -0.40/-3.45% 11.60 11.60 11.10 11.20 11.40 11.20 147,200
02/04/2026 0.50/4.50% 11.50 11.90 11.30 11.60 11.60 11.60 267,400
01/04/2026 0.90/8.57% 10.60 11.50 10.60 11.40 11.10 11.40 370,000
31/03/2026 0.20/1.92% 10.50 10.70 10.40 10.60 10.50 10.60 140,800