Công ty cổ phần chứng khoán BIDV

From:

To:

Go
Date Change Open High Lowest Close Average Price Close Volume
10/05/2024 -0.05/-0.36% 14.00 14.05 13.60 13.90 13.77 13.90 6,445,100
09/05/2024 -0.35/-2.45% 14.40 14.40 13.75 13.95 14.03 13.95 12,734,100
08/05/2024 0.00/0.00% 14.00 14.40 13.95 14.30 14.18 14.30 6,666,300
07/05/2024 0.10/0.70% 14.60 14.60 14.05 14.30 14.34 14.30 9,542,100
06/05/2024 0.90/6.77% 13.50 14.20 13.35 14.20 13.86 14.20 18,485,800
03/05/2024 0.00/0.00% 13.40 13.75 13.25 13.30 13.51 13.30 9,470,600
02/05/2024 0.15/1.14% 13.30 13.45 13.05 13.30 13.20 13.30 3,708,500
26/04/2024 -0.40/-2.95% 13.25 13.45 13.10 13.15 13.23 13.15 5,850,300
25/04/2024 -0.35/-2.52% 13.80 13.80 13.30 13.55 13.45 13.55 4,761,800
24/04/2024 0.80/6.11% 13.25 13.90 13.20 13.90 13.50 13.90 7,834,200
23/04/2024 -0.35/-2.60% 13.50 13.50 12.95 13.10 13.15 13.10 4,575,800
22/04/2024 0.40/3.07% 13.60 13.65 13.05 13.45 13.33 13.45 5,029,100
19/04/2024 -0.50/-3.69% 13.20 13.50 12.95 13.05 13.18 13.05 6,816,300
17/04/2024 0.15/1.12% 13.80 13.85 13.50 13.55 13.63 13.55 24,641,400
16/04/2024 -0.65/-4.63% 13.85 14.00 13.10 13.40 13.40 13.40 17,879,400
15/04/2024 -1.05/-6.95% 15.10 15.10 14.05 14.05 14.61 14.05 7,172,400
12/04/2024 0.10/0.67% 14.95 15.25 14.90 15.10 15.06 15.10 6,547,900
11/04/2024 -0.10/-0.66% 14.75 15.10 14.75 15.00 14.92 15.00 4,131,100
10/04/2024 0.00/0.00% 15.35 15.50 15.05 15.10 15.25 15.10 7,038,100
09/04/2024 0.25/1.68% 14.90 15.25 14.30 15.10 14.80 15.10 10,742,800