BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	25,016.33	25,195.02	24,971.65	24,971.65	11,650.93	149,211
2023-08-29	24,971.65	25,284.36	24,971.65	24,971.65	11,650.93	108,721
2023-08-28	25,239.69	25,284.36	24,926.98	24,926.98	11,630.09	95,626
2023-08-25	25,061.00	25,239.69	24,971.65	25,195.02	11,755.14	47,899
2023-08-24	25,195.02	25,195.02	24,926.98	25,061.00	11,692.61	96,660
2023-08-23	25,061.00	25,329.03	24,971.65	25,195.02	11,755.14	170,232
2023-08-22	25,061.00	25,373.70	24,569.61	25,284.36	11,796.83	91,146
2023-08-21	25,016.33	25,463.05	24,569.61	25,418.37	11,859.35	170,749
2023-08-18	25,329.03	25,373.70	23,765.51	25,016.33	11,671.77	170,749
2023-08-17	25,820.42	25,820.42	25,284.36	25,329.03	11,817.67	75,984
2023-08-16	25,552.39	25,641.73	25,418.37	25,641.73	11,963.57	72,366
2023-08-15	25,418.37	25,686.41	25,284.36	25,552.39	11,921.88	149,039
2023-08-14	26,222.47	26,222.47	25,418.37	25,418.37	11,859.35	227,952
2023-08-11	25,641.73	26,535.17	25,641.73	25,731.08	12,005.25	348,562
2023-08-10	25,954.44	26,177.80	25,731.08	25,731.08	12,005.25	93,731
2023-08-09	26,356.49	26,356.49	25,865.10	25,954.44	12,109.46	148,350
2023-08-08	26,222.47	26,356.49	25,909.77	26,267.14	12,255.36	214,858
2023-08-07	26,445.83	26,535.17	25,954.44	26,222.47	12,234.52	263,791
2023-08-04	25,954.44	26,177.80	25,552.39	25,999.11	12,130.30	382,678
2023-08-03	26,535.17	26,669.19	25,909.77	25,999.11	12,130.30	281,710
2023-08-02	26,669.19	26,803.21	26,445.83	26,535.17	12,380.41	205,726
2023-08-01	26,490.50	27,026.57	26,445.83	26,713.86	12,463.78	896,649
2023-07-31	26,535.17	26,535.17	26,177.80	26,356.49	12,297.04	381,989
2023-07-28	26,043.78	26,311.82	25,909.77	26,267.14	12,255.36	743,302
2023-07-27	25,507.72	25,999.11	25,239.69	25,865.10	12,067.78	808,603
2023-07-26	25,284.36	25,463.05	25,016.33	25,329.03	11,817.67	114,234
2023-07-25	25,418.37	25,418.37	24,971.65	25,329.03	11,817.67	111,822
2023-07-24	25,552.39	25,641.73	25,418.37	25,418.37	11,859.35	152,830
2023-07-21	25,641.73	25,909.77	25,552.39	25,552.39	11,921.88	92,697
2023-07-20	25,909.77	25,909.77	25,507.72	25,552.39	11,921.88	142,836
2023-07-19	25,507.72	26,088.45	25,507.72	25,909.77	12,088.62	285,156
2023-07-18	25,061.00	25,999.11	24,971.65	25,865.10	12,067.78	823,077
2023-07-17	25,150.34	25,150.34	24,614.28	24,971.65	11,650.93	80,981
2023-07-14	24,748.29	25,105.67	24,658.95	25,061.00	11,692.61	243,459
2023-07-13	24,435.59	25,016.33	24,435.59	25,016.33	11,671.77	466,760
2023-07-12	24,033.54	24,390.92	23,988.87	24,390.92	11,379.98	155,586
2023-07-11	23,988.87	24,301.57	23,988.87	24,167.56	11,275.76	211,756
2023-07-10	23,899.53	24,212.23	23,899.53	23,988.87	11,192.39	101,484
2023-07-07	24,167.56	24,167.56	23,854.85	24,033.54	11,213.24	118,887
2023-07-06	24,748.29	24,748.29	24,033.54	24,480.26	11,421.66	189,013
2023-07-05	24,658.95	24,748.29	24,435.59	24,748.29	11,546.72	346,150
2023-07-04	24,256.90	24,524.93	24,167.56	24,524.93	11,442.50	202,107
2023-07-03	24,390.92	24,390.92	23,586.82	24,256.90	11,317.45	722,798
2023-06-30	24,256.90	24,256.90	23,899.53	23,988.87	11,192.39	195,905
2023-06-29	24,569.61	24,569.61	24,033.54	24,033.54	11,213.24	386,985
2023-06-28	25,016.33	25,239.69	24,122.89	24,792.97	11,567.56	467,966
2023-06-27	25,820.42	25,865.10	25,150.34	25,195.02	11,755.14	344,772
2023-06-26	25,909.77	26,267.14	25,373.70	25,865.10	12,067.78	393,188
2023-06-23	26,088.45	27,875.34	26,088.45	26,088.45	12,171.99	3,483,044
2023-06-22	26,133.13	28,590.09	26,133.13	28,009.35	13,068.21	1,587,227
2023-06-21	27,249.93	28,590.09	26,177.80	28,054.02	13,089.06	650,604
2023-06-20	26,624.52	28,590.09	25,552.39	28,143.37	13,130.74	499,842
2023-06-19	25,284.36	26,803.21	24,971.65	26,758.53	12,484.63	1,462,999
2023-06-16	25,105.67	27,115.91	25,105.67	26,490.50	12,359.57	356,144
2023-06-15	25,016.33	25,463.05	25,016.33	25,373.70	11,838.51	164,029
2023-06-14	24,971.65	25,373.70	24,971.65	25,329.03	11,817.67	112,339
2023-06-13	25,061.00	25,284.36	24,971.65	25,239.69	11,775.98	81,325
2023-06-12	25,061.00	25,239.69	24,882.31	25,239.69	11,775.98	10,510
2023-06-09	25,150.34	25,373.70	24,748.29	25,373.70	11,838.51	89,251
2023-06-08	25,016.33	25,195.02	24,837.64	25,195.02	11,755.14	111,822

← NewerPage 14 of 21 · 1,246 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.