Công ty cổ phần chứng khoán BIDV

Home Page > Companies > Historical Data

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
31/05/2024 -0.10/-0.35% 29.10 29.20 28.70 28.85 28.97 28.85 2,788,900
30/05/2024 -0.35/-1.19% 28.80 29.10 28.40 28.95 28.67 28.95 9,606,800
29/05/2024 -0.45/-1.51% 29.75 29.90 29.20 29.30 29.60 29.30 4,808,600
28/05/2024 0.70/2.41% 29.20 29.80 29.05 29.75 29.49 29.75 7,391,600
27/05/2024 -0.05/-0.17% 29.10 29.25 28.60 29.05 28.91 29.05 6,354,100
24/05/2024 -1.55/-5.06% 30.30 30.65 28.60 29.10 29.58 29.10 16,383,100
23/05/2024 0.15/0.49% 30.50 30.65 29.80 30.65 30.26 30.65 6,492,800
22/05/2024 0.80/2.69% 30.00 31.25 30.00 30.50 30.70 30.50 17,061,800
21/05/2024 0.25/0.85% 29.35 29.70 29.05 29.70 29.35 29.70 6,880,200
20/05/2024 -0.05/-0.17% 29.85 29.90 29.40 29.45 29.59 29.45 8,583,200
17/05/2024 0.20/0.68% 29.30 29.85 29.10 29.50 29.41 29.50 7,595,300
16/05/2024 0.30/1.03% 29.35 29.85 29.15 29.30 29.45 29.30 7,158,100
15/05/2024 0.50/1.75% 28.55 29.90 28.40 29.00 29.09 29.00 10,773,600
14/05/2024 0.20/0.71% 28.50 28.90 28.30 28.50 28.49 28.50 4,578,900
13/05/2024 -0.20/-0.70% 28.80 28.90 28.05 28.30 28.57 28.30 6,603,300
10/05/2024 0.20/0.71% 28.30 28.70 27.85 28.50 28.24 28.50 5,863,100
09/05/2024 0.15/0.53% 28.40 28.70 28.05 28.30 28.35 28.30 9,689,300
08/05/2024 0.30/1.08% 27.50 28.40 27.45 28.15 28.06 28.15 7,474,000
07/05/2024 0.20/0.72% 27.90 28.00 27.60 27.85 27.84 27.85 5,014,800
06/05/2024 1.20/4.54% 26.80 28.20 26.60 27.65 27.65 27.65 11,266,800