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 -0.05/-0.20% 25.00 25.30 24.65 24.65 24.89 24.65 12,122,401
30/05/2024 0.15/0.51% 29.15 29.40 28.85 29.40 29.20 24.70 13,111,100
29/05/2024 -0.40/-1.35% 29.70 29.75 29.25 29.25 29.48 24.57 15,096,401
28/05/2024 0.20/0.68% 29.70 29.70 29.30 29.65 29.47 24.91 10,686,702
27/05/2024 0.20/0.68% 29.50 29.85 29.25 29.45 29.48 24.74 9,635,502
24/05/2024 0.80/2.81% 28.45 30.20 28.25 29.25 29.39 24.57 34,848,201
23/05/2024 0.50/1.79% 28.00 28.50 28.00 28.45 28.28 23.90 10,619,700
22/05/2024 -0.25/-0.89% 28.20 28.25 27.90 27.95 28.07 23.48 10,658,500
21/05/2024 -0.05/-0.18% 28.25 28.30 27.85 28.20 28.05 23.69 12,273,400
20/05/2024 0.00/0.00% 28.50 28.55 28.20 28.25 28.37 23.73 10,087,283
17/05/2024 0.00/0.00% 28.25 28.40 28.20 28.25 28.30 23.73 9,381,800
16/05/2024 0.55/1.99% 28.00 28.40 27.80 28.25 28.19 23.73 30,277,901
15/05/2024 -0.05/-0.18% 27.85 27.85 27.70 27.70 27.78 23.27 8,259,000
14/05/2024 0.05/0.18% 27.70 27.90 27.65 27.75 27.77 23.31 5,955,600
13/05/2024 0.00/0.00% 28.00 28.00 27.65 27.70 27.77 23.27 5,896,851
10/05/2024 0.10/0.36% 27.60 27.70 27.45 27.70 27.58 23.27 10,189,800
09/05/2024 0.05/0.18% 27.60 27.80 27.50 27.60 27.65 23.18 4,208,800
08/05/2024 -0.10/-0.36% 27.50 27.65 27.30 27.55 27.50 23.14 7,037,701
07/05/2024 0.05/0.18% 27.75 27.80 27.50 27.65 27.60 23.23 7,920,300
06/05/2024 0.10/0.36% 27.50 27.70 27.35 27.60 27.54 23.18 11,123,001