Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
04/04/2025 -0.80/-5.59% 12.90 14.00 12.90 13.50 13.39 13.50 16,200
03/04/2025 -1.50/-9.49% 15.10 15.20 14.30 14.30 14.36 14.30 49,600
02/04/2025 0.40/2.60% 15.40 15.80 15.40 15.80 15.43 15.80 2,400
01/04/2025 -0.20/-1.28% 15.20 15.40 15.00 15.40 15.10 15.40 10,200
31/03/2025 0.00/0.00% 15.10 15.60 15.10 15.60 15.19 15.60 5,200
28/03/2025 -0.10/-0.64% 15.60 15.60 15.60 15.60 15.60 15.60 600
27/03/2025 -0.20/-1.26% 15.80 16.00 15.60 15.70 15.83 15.70 11,200
26/03/2025 0.10/0.63% 15.60 16.00 15.60 15.90 15.85 15.90 7,600
25/03/2025 0.60/3.95% 15.20 15.80 15.20 15.80 15.49 15.80 14,200
24/03/2025 0.20/1.33% 15.00 15.20 15.00 15.20 15.01 15.20 3,000
21/03/2025 -0.10/-0.66% 15.00 15.00 14.90 15.00 14.94 15.00 6,000
20/03/2025 -0.20/-1.31% 14.90 15.10 14.90 15.10 14.99 15.10 2,600
19/03/2025 0.10/0.66% 14.90 15.30 14.90 15.30 15.06 15.30 1,700
18/03/2025 -0.10/-0.65% 15.20 15.30 14.90 15.20 15.02 15.20 17,700
17/03/2025 -0.40/-2.55% 15.90 15.90 14.70 15.30 15.15 15.30 29,600
14/03/2025 -0.10/-0.63% 15.80 16.30 15.70 15.70 15.78 15.70 10,700
13/03/2025 -0.20/-1.25% 16.10 16.10 15.80 15.80 15.86 15.80 23,700
12/03/2025 -0.10/-0.62% 16.10 16.10 15.80 16.00 15.98 16.00 20,300
11/03/2025 0.00/0.00% 16.10 16.10 16.00 16.10 16.06 16.10 3,700
10/03/2025 0.10/0.63% 16.10 16.70 16.10 16.10 16.18 16.10 8,600