Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
26/01/2026 -1.40/-4.32% 32.50 32.50 30.75 31.00 31.38 31.00 6,004,100
23/01/2026 0.55/1.73% 32.15 33.00 31.85 32.40 32.35 32.40 7,919,100
22/01/2026 0.60/1.92% 31.20 32.15 31.00 31.85 31.53 31.85 7,252,900
21/01/2026 0.10/0.32% 31.10 31.75 31.00 31.25 31.39 31.25 7,251,400
20/01/2026 -0.85/-2.66% 31.65 32.00 31.00 31.15 31.27 31.15 11,021,043
19/01/2026 0.00/0.00% 32.55 32.60 31.15 32.00 31.76 32.00 8,573,500
16/01/2026 0.55/1.75% 31.60 32.50 31.60 32.00 32.18 32.00 9,667,700
15/01/2026 -0.35/-1.10% 31.50 31.50 29.80 31.45 30.51 31.45 16,477,000
14/01/2026 -1.75/-5.22% 33.55 33.55 31.45 31.80 32.20 31.80 16,147,600
13/01/2026 0.95/2.91% 32.35 34.45 32.35 33.55 33.75 33.55 10,555,700
12/01/2026 -2.40/-6.86% 34.50 35.00 32.55 32.60 33.17 32.60 25,316,700
09/01/2026 -0.90/-2.51% 35.60 36.05 34.50 35.00 35.04 35.00 16,314,100
08/01/2026 -2.65/-6.87% 38.40 38.50 35.90 35.90 36.75 35.90 17,845,900
07/01/2026 0.50/1.31% 38.80 39.50 36.60 38.55 38.10 38.55 13,751,000
06/01/2026 2.45/6.88% 36.10 38.05 35.70 38.05 37.21 38.05 21,287,500
05/01/2026 1.95/5.79% 33.90 35.85 33.80 35.60 34.89 35.60 13,719,300
31/12/2025 0.85/2.59% 32.50 33.80 32.20 33.65 33.27 33.65 9,964,900
30/12/2025 -0.40/-1.20% 33.50 33.60 32.00 32.80 32.54 32.80 9,376,800
29/12/2025 1.20/3.75% 32.00 33.95 31.30 33.20 33.13 33.20 8,208,400