Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
17/04/2024 -0.01/-0.19% 5.13 5.24 5.12 5.12 5.18 5.12 323,700
16/04/2024 -0.19/-3.57% 5.37 5.37 5.05 5.13 5.15 5.13 785,500
15/04/2024 -0.34/-6.01% 5.65 5.67 5.32 5.32 5.51 5.32 604,400
12/04/2024 -0.09/-1.57% 5.75 5.79 5.60 5.66 5.65 5.66 393,800
11/04/2024 0.28/5.12% 5.46 5.80 5.40 5.75 5.59 5.75 507,700
10/04/2024 0.05/0.92% 5.46 5.54 5.45 5.47 5.48 5.47 159,900
09/04/2024 -0.14/-2.52% 5.56 5.62 5.18 5.42 5.44 5.42 783,000
08/04/2024 -0.10/-1.77% 5.65 5.67 5.50 5.56 5.59 5.56 460,800
05/04/2024 -0.07/-1.22% 5.73 5.73 5.62 5.66 5.66 5.66 580,000
04/04/2024 -0.07/-1.21% 5.86 5.86 5.72 5.73 5.78 5.73 398,700
03/04/2024 0.15/2.65% 5.64 5.90 5.62 5.80 5.78 5.80 1,337,400
02/04/2024 -0.02/-0.35% 5.63 5.67 5.60 5.65 5.63 5.65 482,600
01/04/2024 -0.03/-0.53% 5.72 5.76 5.66 5.67 5.69 5.67 590,800
29/03/2024 -0.01/-0.18% 5.72 5.73 5.67 5.70 5.70 5.70 314,300
28/03/2024 -0.03/-0.52% 5.79 5.81 5.70 5.71 5.73 5.71 302,900
27/03/2024 0.03/0.53% 5.69 5.76 5.69 5.74 5.74 5.74 196,700
26/03/2024 -0.01/-0.17% 5.75 5.75 5.67 5.71 5.70 5.71 329,700
25/03/2024 -0.02/-0.35% 5.81 5.81 5.70 5.72 5.75 5.72 428,300
22/03/2024 -0.02/-0.35% 5.79 5.86 5.74 5.74 5.79 5.74 514,200
21/03/2024 0.02/0.35% 5.79 5.79 5.71 5.76 5.75 5.76 482,800