BIDV Insurance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	27,091.87	27,091.87	26,341.92	26,623.15	13,110.12	115,441
2024-02-22	26,951.26	27,045.00	26,576.28	27,045.00	13,317.85	97,177
2024-02-21	26,904.38	27,185.62	26,623.15	26,716.90	13,156.28	189,874
2024-02-20	27,045.00	27,185.62	26,810.64	26,810.64	13,202.45	109,582
2024-02-19	27,185.62	27,373.10	26,248.18	26,998.13	13,294.77	384,401
2024-02-16	27,373.10	27,373.10	27,091.87	27,185.62	13,387.10	106,653
2024-02-15	27,466.85	27,982.44	27,279.36	27,373.10	13,479.42	298,595
2024-02-07	27,045.00	27,560.59	26,951.26	27,373.10	13,479.42	313,413
2024-02-06	26,248.18	26,998.13	26,248.18	26,998.13	13,294.77	436,435
2024-02-05	26,295.05	26,435.67	26,154.44	26,248.18	12,925.47	118,887
2024-02-02	26,201.31	26,716.90	26,060.69	26,295.05	12,948.55	247,595
2024-02-01	25,779.46	26,060.69	25,685.72	25,966.95	12,786.98	120,610
2024-01-31	25,029.51	25,779.46	25,029.51	25,779.46	12,694.66	506,562
2024-01-30	24,935.77	25,076.39	24,935.77	24,982.64	12,302.28	112,684
2024-01-29	25,310.75	25,310.75	24,935.77	24,935.77	12,279.20	110,444
2024-01-26	24,982.64	25,076.39	24,982.64	25,029.51	12,325.36	35,666
2024-01-25	24,935.77	25,310.75	24,935.77	24,982.64	12,302.28	54,446
2024-01-24	25,310.75	25,404.49	24,888.90	25,123.26	12,371.52	51,690
2024-01-23	25,357.62	25,498.23	25,076.39	25,123.26	12,371.52	106,653
2024-01-22	25,545.10	25,545.10	25,170.13	25,357.62	12,486.93	133,532
2024-01-19	24,982.64	25,404.49	24,842.03	25,404.49	12,510.01	247,939
2024-01-18	25,310.75	25,451.36	24,982.64	25,217.00	12,417.69	175,918
2024-01-17	25,263.87	25,263.87	24,935.77	25,076.39	12,348.44	379,232
2024-01-16	25,263.87	25,310.75	24,982.64	25,029.51	12,325.36	42,213
2024-01-15	25,217.00	25,498.23	24,935.77	24,935.77	12,279.20	260,345
2024-01-12	25,217.00	25,310.75	24,795.16	25,029.51	12,325.36	252,764
2024-01-11	24,607.67	25,685.72	24,607.67	25,217.00	12,417.69	487,092
2024-01-10	24,326.44	24,373.31	24,138.95	24,326.44	11,979.14	84,943
2024-01-09	24,232.69	24,373.31	24,138.95	24,232.69	11,932.98	71,159
2024-01-08	24,279.57	24,279.57	24,045.21	24,138.95	11,886.82	127,329
2024-01-05	23,998.34	24,185.82	23,857.72	24,185.82	11,909.90	55,652
2024-01-04	24,232.69	24,232.69	23,951.46	24,045.21	11,840.66	31,875
2024-01-03	24,373.31	24,373.31	23,951.46	24,185.82	11,909.90	75,122
2024-01-02	23,810.85	24,185.82	23,717.11	24,185.82	11,909.90	75,122
2023-12-29	23,763.98	23,951.46	23,623.36	23,670.23	11,656.01	63,061
2023-12-28	23,857.72	23,857.72	23,717.11	23,763.98	11,702.17	69,436
2023-12-27	23,904.59	23,904.59	23,670.23	23,857.72	11,748.33	29,635
2023-12-26	23,857.72	23,904.59	23,717.11	23,857.72	11,748.33	21,020
2023-12-25	23,623.36	23,998.34	23,623.36	23,763.98	11,702.17	46,693
2023-12-22	23,670.23	23,810.85	23,576.49	23,623.36	11,632.92	31,186
2023-12-21	23,623.36	23,623.36	23,435.87	23,576.49	11,609.84	17,919
2023-12-20	23,623.36	23,951.46	23,342.13	23,623.36	11,632.92	67,886
2023-12-19	23,623.36	23,763.98	23,482.75	23,623.36	11,632.92	53,585
2023-12-18	23,998.34	23,998.34	23,623.36	23,623.36	11,632.92	75,812
2023-12-15	23,857.72	23,904.59	23,623.36	23,623.36	11,632.92	11,716
2023-12-14	23,998.34	23,998.34	23,763.98	23,951.46	11,794.49	18,263
2023-12-13	23,810.85	23,998.34	23,763.98	23,810.85	11,725.25	19,642
2023-12-12	24,279.57	24,279.57	23,763.98	23,810.85	11,725.25	20,503
2023-12-11	24,045.21	24,045.21	23,763.98	23,904.59	11,771.41	59,960
2023-12-08	23,717.11	24,185.82	23,623.36	23,763.98	11,702.17	78,051
2023-12-07	24,045.21	24,045.21	23,623.36	23,998.34	11,817.57	61,855
2023-12-06	24,185.82	24,185.82	23,623.36	24,045.21	11,840.66	211,929
2023-12-05	23,670.23	24,232.69	23,435.87	24,185.82	11,909.90	39,973
2023-12-04	24,092.08	24,279.57	22,592.18	24,232.69	11,932.98	174,023
2023-12-01	24,326.44	24,326.44	23,951.46	24,279.57	11,956.06	27,223
2023-11-30	24,326.44	24,373.31	24,045.21	24,232.69	11,932.98	36,355
2023-11-29	23,717.11	24,842.03	23,435.87	24,373.31	12,002.22	140,252
2023-11-28	23,904.59	23,904.59	23,576.49	23,763.98	11,702.17	14,128
2023-11-27	24,138.95	24,138.95	23,623.36	23,623.36	11,632.92	28,429
2023-11-24	23,529.62	24,185.82	23,529.62	23,857.72	11,748.33	62,717

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.