Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 0.00/0.00% 10.50 10.50 10.30 10.40 10.39 10.40 44,000
04/12/2025 0.30/2.94% 10.40 10.50 10.20 10.50 10.36 10.50 58,500
03/12/2025 0.40/3.96% 10.20 10.50 10.00 10.50 10.23 10.50 135,100
02/12/2025 0.10/0.98% 10.30 10.30 10.00 10.30 10.14 10.30 64,400
01/12/2025 0.10/0.98% 10.50 10.50 10.00 10.30 10.20 10.30 151,100
28/11/2025 -0.20/-1.87% 10.60 10.70 10.00 10.50 10.24 10.50 123,800
27/11/2025 0.00/0.00% 10.60 10.80 10.60 10.60 10.69 10.60 21,300
26/11/2025 0.00/0.00% 10.60 10.70 10.60 10.70 10.64 10.70 58,200
25/11/2025 -0.20/-1.85% 10.80 10.80 10.60 10.60 10.71 10.60 40,800
24/11/2025 -0.40/-3.64% 11.00 11.00 10.50 10.60 10.79 10.60 55,600
21/11/2025 -0.10/-0.89% 11.10 11.10 11.00 11.10 11.05 11.10 46,500
20/11/2025 -0.20/-1.77% 11.30 11.30 11.10 11.10 11.16 11.10 41,600
19/11/2025 0.00/0.00% 11.30 11.40 11.20 11.30 11.26 11.30 13,800
18/11/2025 0.00/0.00% 11.40 11.40 11.20 11.30 11.28 11.30 20,400
17/11/2025 -0.20/-1.74% 11.50 11.50 11.20 11.30 11.27 11.30 44,700
14/11/2025 0.00/0.00% 11.70 12.90 11.30 11.30 11.46 11.30 20,700
13/11/2025 -0.10/-0.88% 11.40 11.40 11.30 11.30 11.31 11.30 34,400
12/11/2025 0.30/2.70% 11.50 11.50 11.30 11.40 11.38 11.40 60,100
11/11/2025 0.00/0.00% 11.50 11.70 11.20 11.50 11.49 11.10 138,800
10/11/2025 -0.20/-1.72% 11.60 11.70 11.40 11.40 11.49 11.00 57,900