Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 1.00/2.03% 46.10 50.60 46.10 50.30 48.95 50.30 21,595,400
03/04/2025 -3.70/-6.98% 50.30 51.60 49.30 49.30 49.84 49.30 23,521,900
02/04/2025 0.00/0.00% 53.20 53.60 52.60 53.00 53.15 53.00 23,663,000
01/04/2025 1.70/3.31% 51.80 53.50 51.50 53.00 52.67 53.00 11,851,000
31/03/2025 0.10/0.20% 51.20 51.60 51.00 51.30 51.25 51.30 27,249,600
28/03/2025 0.00/0.00% 51.10 51.90 50.70 51.20 51.30 51.20 8,222,900
27/03/2025 -0.30/-0.58% 51.50 51.70 50.50 51.20 51.10 51.20 10,685,500
26/03/2025 0.00/0.00% 51.80 52.20 50.20 51.50 51.12 51.50 9,611,000
25/03/2025 0.20/0.39% 51.90 52.50 51.10 51.50 51.88 51.50 19,700,000
24/03/2025 3.05/6.32% 48.45 51.40 48.35 51.30 50.27 51.30 15,552,100
21/03/2025 0.90/1.90% 47.10 48.40 47.10 48.25 48.12 48.25 13,695,700
20/03/2025 0.00/0.00% 47.35 48.20 46.95 47.35 47.44 47.35 13,458,400
19/03/2025 0.05/0.11% 46.80 47.90 46.25 47.35 47.01 47.35 13,442,500
18/03/2025 -0.50/-1.05% 47.60 48.75 46.80 47.30 47.55 47.30 12,239,544
17/03/2025 -0.10/-0.21% 47.95 48.00 46.80 47.80 47.57 47.80 11,017,800
14/03/2025 0.10/0.21% 47.70 48.90 47.70 47.90 48.53 47.90 16,861,700
13/03/2025 0.85/1.81% 47.00 49.55 46.55 47.80 48.34 47.80 22,269,900
12/03/2025 1.45/3.19% 45.40 47.30 45.40 46.95 46.67 46.95 15,641,200
11/03/2025 0.20/0.44% 44.60 45.55 44.20 45.50 45.09 45.50 18,103,400
10/03/2025 0.35/0.78% 45.00 45.80 44.70 45.30 45.24 45.30 12,501,300