Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
22/08/2025 -0.90/-2.49% 36.10 36.10 35.10 35.20 35.84 35.20 42,100
21/08/2025 -0.60/-1.64% 36.20 37.50 35.70 36.00 36.05 36.00 126,300
20/08/2025 0.30/0.82% 37.80 37.80 35.60 36.80 36.55 36.80 106,500
19/08/2025 -0.10/-0.27% 38.50 38.60 35.90 37.40 36.47 37.40 128,400
18/08/2025 -0.20/-0.54% 37.20 39.00 36.00 37.00 37.45 37.00 51,800
15/08/2025 4.50/13.27% 36.80 38.50 36.00 38.40 37.17 38.40 165,900
14/08/2025 -0.80/-2.24% 35.10 35.50 32.60 34.90 33.89 34.90 243,700
13/08/2025 -1.00/-2.67% 37.10 37.10 35.00 36.40 35.69 36.40 100,000
12/08/2025 -1.70/-4.42% 38.50 38.50 36.80 36.80 37.44 36.80 69,500
11/08/2025 0.60/1.59% 37.70 39.30 36.50 38.30 38.49 38.30 119,700
08/08/2025 -0.80/-2.07% 38.70 38.70 36.50 37.90 37.73 37.90 88,400
07/08/2025 0.20/0.52% 39.50 39.50 38.00 38.70 38.73 38.70 138,600
06/08/2025 2.40/6.63% 39.00 39.40 37.50 38.60 38.55 38.60 109,700
05/08/2025 4.40/13.50% 33.80 37.40 33.80 37.00 36.18 37.00 329,200
04/08/2025 3.80/12.79% 30.00 34.00 30.00 33.50 32.63 33.50 188,200
01/08/2025 1.80/6.38% 28.70 30.50 28.40 30.00 29.66 30.00 39,500
31/07/2025 0.30/1.07% 28.00 29.00 27.60 28.40 28.20 28.40 26,900
30/07/2025 0.00/0.00% 28.10 28.50 27.50 28.30 28.12 28.30 27,800
29/07/2025 -0.70/-2.41% 28.60 28.60 27.00 28.40 28.28 28.40 60,200
28/07/2025 -0.30/-1.02% 29.90 29.90 28.60 29.00 29.07 29.00 24,800