Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 -0.60/-1.74% 34.40 34.90 33.75 33.80 34.06 33.80 7,428,400
04/12/2025 -0.10/-0.29% 34.20 34.45 33.80 34.40 34.07 34.40 6,622,200
03/12/2025 -0.40/-1.15% 34.85 34.85 33.85 34.50 34.28 34.50 8,134,700
02/12/2025 0.00/0.00% 34.90 34.90 33.60 34.90 34.14 34.90 10,235,200
01/12/2025 0.65/1.90% 34.60 35.70 34.40 34.90 34.91 34.90 13,892,100
28/11/2025 0.60/1.78% 33.65 34.25 33.15 34.25 33.70 34.25 9,542,100
27/11/2025 -0.20/-0.59% 34.10 34.90 33.65 33.65 34.04 33.65 8,129,500
26/11/2025 0.45/1.35% 33.50 34.40 33.35 33.85 33.80 33.85 8,517,500
25/11/2025 -1.05/-3.05% 35.40 35.40 33.30 33.40 34.49 33.40 12,123,000
24/11/2025 2.25/6.99% 32.30 34.45 32.25 34.45 33.85 34.45 26,444,000
21/11/2025 0.20/0.63% 31.80 32.30 31.50 32.20 31.94 32.20 6,194,200
20/11/2025 0.40/1.27% 31.75 32.45 31.70 32.00 32.07 32.00 5,395,000
19/11/2025 -0.75/-2.32% 32.30 32.30 31.55 31.60 31.85 31.60 6,884,500
18/11/2025 0.15/0.47% 32.20 32.50 32.05 32.35 32.24 32.35 5,069,300
17/11/2025 0.10/0.31% 32.25 33.05 32.05 32.20 32.38 32.20 7,528,900
14/11/2025 0.15/0.47% 31.65 32.10 31.55 32.10 31.88 32.10 5,608,700
13/11/2025 -0.85/-2.59% 32.70 32.70 31.80 31.95 32.12 31.95 5,900,500
12/11/2025 1.75/5.64% 31.25 32.85 31.10 32.80 32.07 32.80 8,248,200
11/11/2025 1.25/4.19% 29.80 31.45 29.75 31.05 30.81 31.05 10,444,200
10/11/2025 -1.55/-4.94% 31.30 31.30 29.80 29.80 30.58 29.80 8,905,300