Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
26/01/2026 0.01/0.18% 5.76 5.76 5.42 5.56 5.53 5.56 223,700
23/01/2026 -0.08/-1.42% 5.60 5.69 5.55 5.55 5.60 5.55 127,700
22/01/2026 -0.01/-0.18% 5.64 5.78 5.55 5.63 5.62 5.63 92,400
21/01/2026 -0.07/-1.23% 5.70 5.70 5.55 5.64 5.59 5.64 227,700
20/01/2026 -0.07/-1.21% 5.78 5.90 5.70 5.71 5.72 5.71 329,800
19/01/2026 0.03/0.52% 5.76 5.89 5.70 5.78 5.75 5.78 71,600
16/01/2026 -0.13/-2.21% 5.91 5.91 5.60 5.75 5.86 5.75 890,200
15/01/2026 -0.12/-2.00% 6.00 6.00 5.88 5.88 5.91 5.88 439,400
14/01/2026 -0.08/-1.32% 6.20 6.25 5.95 6.00 6.03 6.00 118,500
13/01/2026 0.08/1.33% 6.35 6.35 6.05 6.08 6.14 6.08 886,500
12/01/2026 0.39/6.95% 5.70 6.00 5.69 6.00 5.98 6.00 2,090,800
09/01/2026 0.01/0.18% 5.59 5.70 5.59 5.61 5.64 5.61 394,300
08/01/2026 0.00/0.00% 5.60 5.63 5.58 5.60 5.60 5.60 59,300
07/01/2026 0.07/1.27% 5.55 5.64 5.50 5.60 5.55 5.60 96,500
06/01/2026 0.00/0.00% 5.70 5.70 5.47 5.53 5.53 5.53 73,300
05/01/2026 0.01/0.18% 5.51 5.54 5.45 5.53 5.51 5.53 197,800
31/12/2025 0.06/1.10% 5.55 5.55 5.47 5.52 5.51 5.52 8,500
30/12/2025 -0.04/-0.73% 5.60 5.60 5.46 5.46 5.49 5.46 37,000
29/12/2025 0.01/0.18% 5.49 5.73 5.46 5.50 5.49 5.50 550,900