Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 0.00/0.00% 19.70 19.70 19.10 19.20 19.13 19.20 31,400
21/08/2025 0.10/0.52% 19.20 19.40 19.20 19.40 19.22 19.40 16,400
20/08/2025 -0.20/-1.03% 19.50 19.50 19.20 19.30 19.33 19.30 40,400
19/08/2025 0.00/0.00% 19.40 19.60 19.40 19.40 19.47 19.40 33,300
18/08/2025 0.10/0.51% 19.30 19.60 19.30 19.60 19.44 19.60 26,600
15/08/2025 -0.10/-0.51% 19.70 19.70 19.30 19.60 19.50 19.60 56,600
14/08/2025 -0.10/-0.51% 19.70 19.70 19.60 19.70 19.69 19.70 48,200
13/08/2025 -0.10/-0.51% 20.00 20.00 19.70 19.70 19.78 19.70 42,200
12/08/2025 0.10/0.51% 19.80 19.90 19.70 19.80 19.78 19.80 44,900
11/08/2025 0.00/0.00% 19.80 19.80 19.60 19.80 19.71 19.80 62,300
08/08/2025 -0.10/-0.50% 19.90 19.90 19.80 19.80 19.83 19.80 32,800
07/08/2025 0.00/0.00% 19.90 20.00 19.80 19.80 19.89 19.80 57,000
06/08/2025 -0.20/-1.00% 19.90 19.90 19.70 19.80 19.83 19.80 25,400
05/08/2025 -0.10/-0.50% 20.10 20.10 19.90 19.90 19.97 19.90 63,000
04/08/2025 0.10/0.50% 19.90 20.90 19.80 20.00 20.00 20.00 23,000
01/08/2025 0.10/0.50% 20.00 20.00 19.80 20.00 19.92 20.00 31,700
31/07/2025 0.10/0.51% 19.80 20.20 19.60 19.90 19.89 19.90 33,700
30/07/2025 -0.50/-2.46% 20.00 20.00 19.50 19.80 19.85 19.80 35,500
29/07/2025 -0.80/-3.85% 20.90 21.00 19.80 20.00 20.28 20.00 136,200
28/07/2025 -0.10/-0.48% 21.00 21.00 20.70 20.90 20.82 20.90 103,000