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 -1.00/-3.55% 28.20 28.30 27.10 27.20 27.69 27.20 1,079,200
04/12/2025 0.20/0.71% 28.00 28.20 27.60 28.20 27.95 28.20 832,400
03/12/2025 0.40/1.45% 27.60 28.00 27.30 28.00 27.67 28.00 827,000
02/12/2025 0.10/0.36% 27.50 27.60 27.10 27.60 27.35 27.60 885,600
01/12/2025 0.10/0.36% 27.30 27.80 27.20 27.50 27.52 27.50 959,200
28/11/2025 -0.40/-1.44% 27.80 28.10 27.40 27.40 27.73 27.40 866,500
27/11/2025 -0.40/-1.42% 28.20 28.20 27.70 27.80 27.96 27.80 826,900
26/11/2025 0.30/1.08% 27.90 28.20 27.60 28.20 27.94 28.20 1,156,300
25/11/2025 0.00/0.00% 27.90 28.00 27.60 27.90 27.79 27.90 833,600
24/11/2025 0.20/0.72% 27.70 27.90 27.40 27.90 27.72 27.90 901,800
21/11/2025 0.20/0.73% 27.50 27.70 27.10 27.70 27.40 27.70 998,500
20/11/2025 0.20/0.73% 27.30 27.50 27.00 27.50 27.26 27.50 1,033,000
19/11/2025 -0.40/-1.44% 27.70 27.90 27.30 27.30 27.59 27.30 989,100
18/11/2025 -0.40/-1.42% 28.10 28.30 27.70 27.70 27.91 27.70 1,220,900
17/11/2025 0.20/0.72% 28.30 28.30 27.50 28.10 27.94 28.10 1,080,700
14/11/2025 0.20/0.72% 27.70 28.00 27.40 27.90 27.72 27.90 946,500
13/11/2025 -0.30/-1.07% 28.00 28.00 27.50 27.70 27.75 27.70 872,200
12/11/2025 0.30/1.08% 27.70 28.20 27.40 28.00 27.82 28.00 987,800
11/11/2025 0.90/3.36% 26.80 27.70 26.60 27.70 27.28 27.70 1,104,500
10/11/2025 -0.20/-0.74% 26.90 27.40 26.70 26.80 27.13 26.80 1,133,900