Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
07/05/2024 0.00/0.00% 15.15 15.25 15.05 15.20 15.15 15.20 785,400
06/05/2024 0.55/3.75% 14.90 15.20 14.60 15.20 14.85 15.20 861,300
03/05/2024 0.30/2.09% 15.00 15.00 14.50 14.65 14.72 14.65 761,400
02/05/2024 0.90/6.69% 13.60 14.35 13.55 14.35 14.13 14.35 788,000
26/04/2024 -0.05/-0.37% 13.50 13.60 13.45 13.45 13.50 13.45 117,100
25/04/2024 0.00/0.00% 13.50 13.60 13.50 13.50 13.53 13.50 102,200
24/04/2024 0.00/0.00% 13.45 13.65 13.45 13.50 13.53 13.50 218,400
23/04/2024 -0.10/-0.74% 13.80 13.80 13.45 13.50 13.51 13.50 173,000
22/04/2024 0.15/1.12% 13.50 13.75 13.50 13.60 13.68 13.60 264,200
19/04/2024 0.00/0.00% 13.60 13.65 13.40 13.45 13.51 13.45 253,800
17/04/2024 0.45/3.46% 13.80 13.80 13.45 13.45 13.63 13.45 320,100
16/04/2024 -0.30/-2.26% 13.30 13.30 13.00 13.00 13.12 13.00 181,000
15/04/2024 -0.25/-1.85% 13.60 13.60 13.30 13.30 13.48 13.30 234,600
12/04/2024 0.05/0.37% 13.50 13.60 13.45 13.55 13.53 13.55 98,400
11/04/2024 0.00/0.00% 13.50 13.60 13.45 13.50 13.53 13.50 127,600
10/04/2024 -0.10/-0.74% 13.55 13.65 13.50 13.50 13.55 13.50 113,000
09/04/2024 0.05/0.37% 13.65 13.65 13.50 13.60 13.60 13.60 164,900
08/04/2024 -0.20/-1.45% 13.75 13.75 13.55 13.55 13.66 13.55 147,800