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
14/06/2024 -0.25/-1.64% 15.15 15.20 14.85 15.00 15.03 15.00 98,100
13/06/2024 -0.60/-3.79% 15.95 15.95 15.25 15.25 15.39 15.25 915,800
12/06/2024 0.05/0.32% 15.85 15.85 15.10 15.85 15.36 15.85 1,033,100
11/06/2024 -0.75/-4.53% 16.95 16.95 15.65 15.80 15.94 15.80 1,052,900
10/06/2024 0.20/1.22% 16.50 17.25 16.25 16.55 16.63 16.55 1,482,400
07/06/2024 0.15/0.93% 16.30 17.15 15.90 16.35 16.42 16.35 695,000
06/06/2024 1.05/6.93% 15.50 16.20 15.00 16.20 15.84 16.20 1,604,700
05/06/2024 0.05/0.31% 16.40 16.40 15.85 16.15 16.04 15.15 490,400
04/06/2024 -0.35/-2.13% 16.45 16.45 15.80 16.10 16.04 15.10 915,400
03/06/2024 0.95/6.13% 15.50 16.55 15.50 16.45 16.28 15.43 1,109,300
31/05/2024 -0.85/-5.20% 16.65 16.65 15.25 15.50 15.75 14.54 1,386,500
30/05/2024 1.05/6.86% 15.05 16.35 15.05 16.35 15.88 15.34 2,238,100
29/05/2024 1.00/6.99% 15.30 15.30 14.90 15.30 15.15 14.35 2,935,300
28/05/2024 0.90/6.72% 14.30 14.30 14.30 14.30 14.30 13.41 911,600
27/05/2024 0.85/6.77% 12.70 13.40 12.50 13.40 13.24 12.57 3,073,600
24/05/2024 -0.05/-0.40% 12.65 12.80 12.25 12.55 12.54 11.77 949,300
23/05/2024 -0.20/-1.56% 12.60 12.70 12.50 12.60 12.60 11.82 632,200
22/05/2024 0.20/1.59% 12.65 12.80 12.55 12.80 12.71 12.01 1,414,100
21/05/2024 0.20/1.61% 12.60 12.75 12.40 12.60 12.56 11.82 1,118,700
20/05/2024 0.00/0.00% 12.40 12.60 12.25 12.40 12.39 11.63 476,200