BIDV Insurance Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 30,044.79 | 31,779.05 | 29,763.56 | 31,450.95 | 15,487.49 | 359,762 |
| 2024-05-22 | 31,075.97 | 31,075.97 | 29,716.69 | 29,997.92 | 14,771.97 | 557,045 |
| 2024-05-21 | 31,685.30 | 31,919.66 | 30,654.13 | 31,075.97 | 15,302.84 | 304,454 |
| 2024-05-20 | 29,013.61 | 30,654.13 | 28,357.41 | 30,654.13 | 15,095.11 | 746,920 |
| 2024-05-17 | 29,060.48 | 29,060.48 | 28,498.02 | 28,685.51 | 14,125.69 | 87,700 |
| 2024-05-16 | 28,123.05 | 28,779.26 | 28,123.05 | 28,779.26 | 14,171.86 | 299,629 |
| 2024-05-15 | 28,029.31 | 28,591.77 | 28,029.31 | 28,123.05 | 13,848.72 | 110,788 |
| 2024-05-14 | 28,263.66 | 28,591.77 | 28,029.31 | 28,123.05 | 13,848.72 | 78,396 |
| 2024-05-13 | 28,310.54 | 28,873.00 | 27,654.33 | 28,216.79 | 13,894.88 | 148,178 |
| 2024-05-10 | 28,638.64 | 28,873.00 | 27,654.33 | 27,935.56 | 13,756.40 | 312,552 |
| 2024-05-09 | 28,919.87 | 29,060.48 | 28,216.79 | 28,498.02 | 14,033.37 | 124,572 |
| 2024-05-08 | 28,779.26 | 29,247.97 | 28,451.15 | 28,919.87 | 14,241.10 | 194,009 |
| 2024-05-07 | 29,716.69 | 29,716.69 | 28,591.77 | 28,779.26 | 14,171.86 | 273,612 |
| 2024-05-06 | 28,591.77 | 29,997.92 | 28,544.90 | 29,247.97 | 14,402.67 | 414,209 |
| 2024-05-03 | 28,873.00 | 29,529.20 | 28,123.05 | 28,544.90 | 14,056.45 | 479,338 |
| 2024-05-02 | 27,373.10 | 28,498.02 | 27,185.62 | 28,123.05 | 13,848.72 | 947,133 |
| 2024-04-26 | 26,670.03 | 27,607.46 | 26,670.03 | 26,951.26 | 13,271.69 | 201,935 |
| 2024-04-25 | 26,623.15 | 26,670.03 | 26,435.67 | 26,670.03 | 13,133.20 | 28,774 |
| 2024-04-24 | 26,201.31 | 26,482.54 | 26,201.31 | 26,482.54 | 13,040.88 | 38,422 |
| 2024-04-23 | 26,623.15 | 26,623.15 | 26,060.69 | 26,060.69 | 12,833.15 | 73,916 |
| 2024-04-22 | 26,670.03 | 26,670.03 | 26,248.18 | 26,482.54 | 13,040.88 | 22,226 |
| 2024-04-19 | 25,404.49 | 26,904.38 | 25,404.49 | 26,248.18 | 12,925.47 | 130,086 |
| 2024-04-17 | 26,482.54 | 26,810.64 | 26,248.18 | 26,623.15 | 13,110.12 | 60,649 |
| 2024-04-16 | 26,060.69 | 27,091.87 | 26,060.69 | 26,154.44 | 12,879.31 | 297,045 |
| 2024-04-15 | 27,560.59 | 27,560.59 | 26,716.90 | 26,716.90 | 13,156.28 | 144,215 |
| 2024-04-12 | 27,185.62 | 27,841.82 | 27,091.87 | 27,466.85 | 13,525.58 | 179,536 |
| 2024-04-11 | 26,998.13 | 27,279.36 | 26,998.13 | 27,185.62 | 13,387.10 | 49,967 |
| 2024-04-10 | 27,185.62 | 28,451.15 | 26,810.64 | 27,138.74 | 13,364.01 | 130,086 |
| 2024-04-09 | 26,576.28 | 27,419.97 | 26,576.28 | 27,185.62 | 13,387.10 | 132,154 |
| 2024-04-08 | 27,888.69 | 28,498.02 | 25,732.59 | 27,185.62 | 13,387.10 | 374,752 |
| 2024-04-05 | 28,216.79 | 28,263.66 | 27,513.72 | 27,654.33 | 13,617.91 | 461,247 |
| 2024-04-04 | 27,185.62 | 28,966.74 | 26,857.51 | 28,310.54 | 13,941.04 | 386,641 |
| 2024-04-03 | 27,560.59 | 27,560.59 | 26,857.51 | 27,091.87 | 13,340.93 | 85,288 |
| 2024-04-02 | 27,935.56 | 27,935.56 | 26,857.51 | 27,185.62 | 13,387.10 | 84,599 |
| 2024-04-01 | 27,513.72 | 28,029.31 | 27,091.87 | 27,185.62 | 13,387.10 | 272,234 |
| 2024-03-29 | 27,513.72 | 27,935.56 | 27,326.23 | 27,513.72 | 13,548.66 | 256,554 |
| 2024-03-28 | 26,529.41 | 27,607.46 | 26,529.41 | 27,466.85 | 13,525.58 | 218,648 |
| 2024-03-27 | 26,435.67 | 26,810.64 | 26,388.80 | 26,763.77 | 13,179.37 | 170,232 |
| 2024-03-26 | 26,295.05 | 26,576.28 | 26,295.05 | 26,435.67 | 13,017.80 | 56,859 |
| 2024-03-25 | 26,576.28 | 26,576.28 | 26,388.80 | 26,435.67 | 13,017.80 | 75,122 |
| 2024-03-22 | 26,810.64 | 26,904.38 | 26,482.54 | 26,576.28 | 13,087.04 | 146,971 |
| 2024-03-21 | 27,185.62 | 27,185.62 | 26,810.64 | 26,810.64 | 13,202.45 | 94,420 |
| 2024-03-20 | 26,670.03 | 27,138.74 | 26,529.41 | 27,138.74 | 13,364.01 | 44,625 |
| 2024-03-19 | 27,654.33 | 27,748.08 | 26,716.90 | 26,951.26 | 13,271.69 | 180,915 |
| 2024-03-18 | 26,623.15 | 26,623.15 | 26,107.56 | 26,576.28 | 13,087.04 | 93,214 |
| 2024-03-15 | 26,435.67 | 26,763.77 | 26,295.05 | 26,623.15 | 13,110.12 | 148,867 |
| 2024-03-14 | 26,482.54 | 26,623.15 | 26,154.44 | 26,295.05 | 12,948.55 | 110,961 |
| 2024-03-13 | 26,529.41 | 26,576.28 | 26,388.80 | 26,576.28 | 13,087.04 | 63,406 |
| 2024-03-12 | 26,435.67 | 26,576.28 | 26,248.18 | 26,529.41 | 13,063.96 | 65,990 |
| 2024-03-11 | 26,716.90 | 26,716.90 | 26,248.18 | 26,435.67 | 13,017.80 | 96,143 |
| 2024-03-08 | 26,435.67 | 26,623.15 | 26,295.05 | 26,576.28 | 13,087.04 | 40,662 |
| 2024-03-07 | 26,904.38 | 26,904.38 | 26,295.05 | 26,623.15 | 13,110.12 | 91,491 |
| 2024-03-06 | 26,716.90 | 26,951.26 | 26,435.67 | 26,529.41 | 13,063.96 | 127,846 |
| 2024-03-05 | 26,763.77 | 26,763.77 | 26,341.92 | 26,716.90 | 13,156.28 | 115,096 |
| 2024-03-04 | 26,529.41 | 26,810.64 | 26,529.41 | 26,670.03 | 13,133.20 | 134,910 |
| 2024-03-01 | 26,248.18 | 26,623.15 | 26,248.18 | 26,529.41 | 13,063.96 | 63,578 |
| 2024-02-29 | 26,529.41 | 27,138.74 | 26,154.44 | 26,435.67 | 13,017.80 | 143,353 |
| 2024-02-28 | 26,623.15 | 26,904.38 | 26,529.41 | 26,763.77 | 13,179.37 | 93,558 |
| 2024-02-27 | 26,341.92 | 26,670.03 | 26,060.69 | 26,623.15 | 13,110.12 | 137,667 |
| 2024-02-26 | 26,623.15 | 26,623.15 | 26,248.18 | 26,295.05 | 12,948.55 | 101,829 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 1,200.0000 VND |
| 2025-09-09 | 2,584.5000 VND |
| 2024-09-13 | 1,499.9999 VND |
| 2023-09-14 | 1,299.9999 VND |
| 2022-09-14 | 1,499.9999 VND |
| 2022-08-22 | 2,584.5000 VND |
| 2021-08-04 | 1,199.9999 VND |
| 2020-10-28 | 799.9999 VND |
| 2019-08-16 | 699.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.