BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	23,810.85	24,420.18	23,810.85	24,232.69	11,932.98	33,426
2023-11-22	24,420.18	24,420.18	24,092.08	24,185.82	11,909.90	119,920
2023-11-21	24,279.57	24,654.54	23,904.59	24,185.82	11,909.90	121,471
2023-11-20	24,092.08	24,373.31	23,904.59	24,326.44	11,979.14	76,156
2023-11-17	24,795.16	24,795.16	24,232.69	24,232.69	11,932.98	77,362
2023-11-16	24,607.67	24,842.03	24,373.31	24,795.16	12,209.96	136,806
2023-11-15	25,404.49	25,404.49	24,467.05	24,607.67	12,117.63	175,229
2023-11-14	25,029.51	25,404.49	24,748.28	25,404.49	12,510.01	69,264
2023-11-13	24,138.95	25,826.33	24,138.95	25,029.51	12,325.36	631,307
2023-11-10	23,998.34	24,279.57	23,951.46	24,138.95	11,886.82	148,350
2023-11-09	24,092.08	24,467.05	23,998.34	24,045.21	11,840.66	141,630
2023-11-08	24,092.08	24,138.95	23,529.62	24,138.95	11,886.82	148,005
2023-11-07	22,967.16	24,092.08	22,967.16	23,998.34	11,817.57	284,467
2023-11-06	23,201.52	23,201.52	22,967.16	23,107.77	11,379.03	63,406
2023-11-03	23,248.39	23,529.62	23,154.64	23,154.64	11,402.11	115,785
2023-11-02	23,342.13	23,435.87	22,967.16	23,248.39	11,448.28	69,264
2023-11-01	23,154.64	23,154.64	22,779.67	23,060.90	11,355.95	40,490
2023-10-31	23,342.13	23,342.13	22,873.41	22,920.28	11,286.71	126,468
2023-10-30	22,310.95	23,342.13	22,310.95	22,873.41	11,263.63	219,682
2023-10-27	22,357.82	22,498.44	22,029.72	22,310.95	10,986.65	18,953
2023-10-26	22,873.41	22,873.41	21,279.78	22,357.82	11,009.73	67,541
2023-10-25	22,967.16	23,107.77	22,310.95	22,873.41	11,263.63	74,605
2023-10-24	22,873.41	23,060.90	22,592.18	22,779.67	11,217.46	19,125
2023-10-23	22,451.57	22,779.67	22,217.21	22,639.06	11,148.22	14,128
2023-10-20	22,592.18	22,592.18	21,935.98	22,076.59	10,871.25	37,733
2023-10-19	22,639.06	22,639.06	22,076.59	22,123.47	10,894.33	81,325
2023-10-18	22,779.67	23,295.26	22,310.95	22,310.95	10,986.65	156,448
2023-10-17	23,435.87	23,670.23	22,639.06	22,639.06	11,148.22	190,046
2023-10-16	23,670.23	23,717.11	23,248.39	23,248.39	11,448.28	44,798
2023-10-13	23,810.85	23,810.85	23,248.39	23,623.36	11,632.92	107,515
2023-10-12	23,482.75	23,717.11	23,389.00	23,623.36	11,632.92	87,183
2023-10-11	23,529.62	24,045.21	23,154.64	23,389.00	11,517.52	505,183
2023-10-10	23,810.85	24,185.82	23,342.13	23,435.87	11,540.60	43,247
2023-10-09	24,467.05	24,982.64	23,295.26	23,810.85	11,725.25	1,554,490
2023-10-06	24,467.05	25,123.26	24,232.69	25,029.51	12,325.36	355,282
2023-10-05	23,482.75	25,123.26	23,482.75	24,842.03	12,233.04	175,573
2023-10-04	22,967.16	23,763.98	22,967.16	23,763.98	11,702.17	130,258
2023-10-03	23,576.49	23,576.49	22,685.93	23,482.75	11,563.68	153,174
2023-10-02	23,248.39	23,670.23	23,248.39	23,435.87	11,540.60	25,845
2023-09-29	23,623.36	23,717.11	23,389.00	23,435.87	11,540.60	61,338
2023-09-28	23,435.87	23,810.85	23,295.26	23,623.36	11,632.92	28,774
2023-09-27	22,873.41	23,857.72	22,873.41	23,435.87	11,540.60	197,628
2023-09-26	23,670.23	23,998.34	23,529.62	23,857.72	11,748.33	76,845
2023-09-25	23,904.59	24,560.80	23,623.36	23,717.11	11,679.09	326,163
2023-09-22	24,654.54	25,123.26	23,810.85	24,560.80	12,094.55	403,182
2023-09-21	25,170.13	25,170.13	24,795.16	24,842.03	12,233.04	119,748
2023-09-20	25,123.26	25,451.36	24,701.41	25,263.87	12,440.77	116,647
2023-09-19	24,842.03	25,310.75	24,842.03	25,217.00	12,417.69	212,790
2023-09-18	24,888.90	25,310.75	24,842.03	25,217.00	12,417.69	107,515
2023-09-15	24,560.80	24,935.77	24,373.31	24,842.03	12,233.04	248,973
2023-09-14	24,560.80	25,170.13	24,513.93	24,513.93	12,071.47	402,665
2023-09-13	25,239.69	25,463.05	24,658.95	24,748.29	11,546.72	346,839
2023-09-12	25,463.05	25,463.05	24,971.65	25,195.02	11,755.14	612,698
2023-09-11	25,909.77	25,909.77	25,016.33	25,016.33	11,671.77	460,730
2023-09-08	25,865.10	25,909.77	25,463.05	25,775.75	12,026.09	143,353
2023-09-07	25,865.10	26,088.45	25,418.37	25,865.10	12,067.78	164,029
2023-09-06	25,418.37	25,954.44	25,195.02	25,865.10	12,067.78	169,026
2023-09-05	25,373.70	25,552.39	25,284.36	25,373.70	11,838.51	249,145
2023-08-31	25,016.33	25,284.36	24,971.65	25,195.02	11,755.14	519,829
2023-08-30	25,016.33	25,195.02	24,971.65	24,971.65	11,650.93	149,211

← NewerPage 13 of 21 · 1,245 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.