BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	25,105.67	25,239.69	24,971.65	25,239.69	11,775.98	164,718
2023-06-06	25,016.33	25,195.02	24,971.65	25,105.67	11,713.46	60,132
2023-06-05	25,150.34	25,150.34	24,837.64	25,016.33	11,671.77	48,244
2023-06-02	25,105.67	25,239.69	23,318.79	25,061.00	11,692.61	132,671
2023-06-01	25,061.00	25,418.37	25,061.00	25,061.00	11,692.61	44,970
2023-05-31	25,150.34	25,597.06	25,105.67	25,373.70	11,838.51	140,079
2023-05-30	25,463.05	25,731.08	25,150.34	25,463.05	11,880.19	62,200
2023-05-29	25,329.03	25,731.08	25,284.36	25,731.08	12,005.25	366,826
2023-05-26	25,150.34	25,373.70	23,363.46	25,195.02	11,755.14	52,206
2023-05-25	25,195.02	25,418.37	25,105.67	25,105.67	11,713.46	31,186
2023-05-24	25,195.02	25,775.75	25,195.02	25,463.05	11,880.19	136,978
2023-05-23	25,329.03	25,820.42	25,150.34	25,284.36	11,796.83	97,004
2023-05-22	25,329.03	25,418.37	25,329.03	25,329.03	11,817.67	15,851
2023-05-19	25,016.33	26,177.80	25,016.33	25,731.08	12,005.25	377,337
2023-05-18	25,016.33	26,177.80	25,016.33	25,865.10	12,067.78	166,958
2023-05-17	25,597.06	25,597.06	24,614.28	25,373.70	11,838.51	16,368
2023-05-16	25,418.37	26,356.49	24,569.61	24,569.61	11,463.35	378,370
2023-05-15	26,311.82	26,356.49	25,239.69	26,177.80	12,213.67	144,732
2023-05-12	25,150.34	26,803.21	25,150.34	26,311.82	12,276.20	70,643
2023-05-11	25,016.33	25,552.39	25,016.33	25,507.72	11,901.04	123,022
2023-05-10	25,061.00	25,418.37	25,016.33	25,418.37	11,859.35	58,409
2023-05-09	24,167.56	25,463.05	23,586.82	25,373.70	11,838.51	136,117
2023-05-08	25,016.33	25,329.03	25,016.33	25,195.02	11,755.14	35,321
2023-05-05	24,792.97	25,775.75	24,792.97	25,105.67	11,713.46	4,824
2023-05-04	25,239.69	26,088.45	25,105.67	25,105.67	11,713.46	98,727
2023-04-28	25,418.37	26,177.80	25,195.02	26,088.45	12,171.99	89,768
2023-04-27	25,284.36	26,088.45	25,239.69	26,088.45	12,171.99	127,502
2023-04-26	25,150.34	25,909.77	25,150.34	25,820.42	12,046.93	56,342
2023-04-25	25,016.33	25,909.77	25,016.33	25,775.75	12,026.09	131,120
2023-04-24	25,016.33	25,463.05	24,882.31	25,463.05	11,880.19	57,720
2023-04-21	24,748.29	25,061.00	24,748.29	25,016.33	11,671.77	62,544
2023-04-20	24,882.31	25,150.34	24,792.97	24,837.64	11,588.40	50,656
2023-04-19	24,882.31	25,329.03	24,837.64	24,837.64	11,588.40	196,594
2023-04-18	24,882.31	25,016.33	24,435.59	24,971.65	11,650.93	68,230
2023-04-17	24,837.64	25,373.70	24,748.29	24,748.29	11,546.72	46,693
2023-04-14	25,195.02	25,418.37	25,016.33	25,373.70	11,838.51	174,023
2023-04-13	25,195.02	26,803.21	24,971.65	25,061.00	11,692.61	443,672
2023-04-12	25,195.02	27,428.62	25,105.67	26,803.21	12,505.47	805,157
2023-04-11	25,373.70	27,249.93	25,150.34	26,981.90	12,588.84	223,990
2023-04-10	24,614.28	27,115.91	24,614.28	27,026.57	12,609.68	126,812
2023-04-07	25,016.33	25,641.73	25,016.33	25,373.70	11,838.51	317,548
2023-04-06	24,569.61	25,418.37	24,569.61	25,373.70	11,838.51	117,680
2023-04-05	24,256.90	25,016.33	24,256.90	25,016.33	11,671.77	34,804
2023-04-04	24,301.57	25,016.33	24,301.57	24,480.26	11,421.66	40,490
2023-04-03	24,658.95	24,837.64	24,122.89	24,658.95	11,505.03	158,343
2023-03-31	24,301.57	25,284.36	24,301.57	24,658.95	11,505.03	126,295
2023-03-30	25,195.02	25,463.05	24,301.57	24,971.65	11,650.93	132,154
2023-03-29	24,212.23	25,284.36	23,497.48	25,016.33	11,671.77	292,220
2023-03-28	23,095.43	24,837.64	23,006.09	24,390.92	11,379.98	332,883
2023-03-27	23,408.13	23,408.13	23,095.43	23,229.45	10,838.07	9,648
2023-03-24	23,140.10	24,078.22	22,961.41	23,497.48	10,963.13	39,801
2023-03-23	23,676.17	24,122.89	23,184.77	23,452.81	10,942.29	5,341
2023-03-22	23,229.45	23,497.48	22,872.07	23,497.48	10,963.13	7,064
2023-03-21	22,961.41	23,542.15	22,470.02	23,497.48	10,963.13	18,780
2023-03-20	23,318.79	23,318.79	23,006.09	23,274.12	10,858.91	14,990
2023-03-17	23,408.13	23,676.17	23,229.45	23,631.49	11,025.65	9,476
2023-03-16	23,676.17	23,676.17	23,274.12	23,676.17	11,046.50	3,446
2023-03-15	22,648.71	23,899.53	22,648.71	23,899.53	11,150.71	34,115
2023-03-14	22,827.40	23,140.10	22,604.04	22,604.04	10,546.28	10,165
2023-03-13	22,916.74	23,274.12	22,782.73	22,782.73	10,629.65	19,469

← NewerPage 15 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.