Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
05/12/2025 -0.10/-0.54% 18.40 18.50 18.10 18.30 18.30 18.30 800,500
04/12/2025 0.00/0.00% 18.50 18.60 18.20 18.40 18.38 18.40 1,079,500
03/12/2025 0.20/1.10% 18.20 18.50 18.20 18.40 18.37 18.40 1,151,700
02/12/2025 0.00/0.00% 18.20 18.30 18.10 18.20 18.15 18.20 1,110,700
01/12/2025 -0.10/-0.55% 18.20 18.40 18.20 18.20 18.29 18.20 1,104,600
28/11/2025 0.00/0.00% 18.30 18.40 18.10 18.30 18.30 18.30 1,129,500
27/11/2025 0.00/0.00% 18.30 18.40 18.30 18.30 18.31 18.30 1,112,900
26/11/2025 0.00/0.00% 18.20 18.40 18.20 18.30 18.31 18.30 1,118,200
25/11/2025 -0.10/-0.54% 18.40 18.50 18.30 18.30 18.35 18.30 1,104,400
24/11/2025 0.10/0.55% 18.30 18.40 18.30 18.40 18.32 18.40 1,203,000
21/11/2025 0.00/0.00% 18.30 18.40 18.20 18.30 18.32 18.30 1,330,200
20/11/2025 0.10/0.55% 18.20 18.30 18.00 18.30 18.14 18.30 1,120,400
19/11/2025 -0.30/-1.62% 18.50 18.50 18.20 18.20 18.32 18.20 1,131,000
18/11/2025 0.10/0.54% 18.30 18.50 18.20 18.50 18.39 18.50 1,152,600
17/11/2025 0.10/0.55% 18.30 18.50 18.30 18.40 18.41 18.40 1,288,100
14/11/2025 0.00/0.00% 18.20 18.40 18.20 18.30 18.28 18.30 1,230,300
13/11/2025 -0.10/-0.54% 18.40 18.50 18.30 18.30 18.35 18.30 1,105,200
12/11/2025 0.10/0.55% 18.30 18.50 18.30 18.40 18.38 18.40 1,155,400
11/11/2025 0.10/0.55% 18.20 18.30 18.10 18.30 18.22 18.30 1,234,000
10/11/2025 0.00/0.00% 18.20 18.40 18.00 18.20 18.08 18.20 1,320,600