BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	23,050.76	23,408.13	22,872.07	23,408.13	10,921.44	26,706
2023-03-09	23,497.48	23,542.15	22,872.07	23,408.13	10,921.44	24,983
2023-03-08	23,140.10	23,765.51	22,872.07	23,631.49	11,025.65	33,598
2023-03-07	23,452.81	23,988.87	23,050.76	23,765.51	11,088.18	19,642
2023-03-06	23,542.15	24,346.25	23,229.45	24,078.22	11,234.08	72,193
2023-03-03	23,542.15	24,390.92	23,318.79	24,301.57	11,338.29	11,371
2023-03-02	24,569.61	24,569.61	23,408.13	24,390.92	11,379.98	14,128
2023-03-01	23,676.17	24,480.26	23,631.49	24,346.25	11,359.13	3,962
2023-02-28	23,631.49	24,569.61	23,631.49	24,480.26	11,421.66	44,108
2023-02-27	23,274.12	24,390.92	23,274.12	24,390.92	11,379.98	20,676
2023-02-24	23,274.12	24,122.89	23,274.12	24,122.89	11,254.92	19,469
2023-02-23	23,631.49	23,765.51	22,916.74	23,765.51	11,088.18	8,959
2023-02-22	23,988.87	23,988.87	23,318.79	23,854.85	11,129.87	6,547
2023-02-21	24,033.54	24,033.54	23,586.82	23,899.53	11,150.71	8,098
2023-02-20	23,765.51	24,122.89	23,408.13	23,988.87	11,192.39	16,540
2023-02-17	23,408.13	24,122.89	23,408.13	23,765.51	11,088.18	4,307
2023-02-16	23,274.12	23,676.17	23,229.45	23,676.17	11,046.50	14,990
2023-02-15	24,212.23	24,212.23	22,961.41	23,676.17	11,046.50	4,824
2023-02-14	23,720.84	23,720.84	23,363.46	23,542.15	10,983.97	4,996
2023-02-13	23,229.45	24,078.22	23,229.45	23,720.84	11,067.34	11,544
2023-02-10	24,301.57	24,301.57	23,408.13	23,408.13	10,921.44	4,652
2023-02-09	23,229.45	24,524.93	23,229.45	24,301.57	11,338.29	26,706
2023-02-08	23,497.48	23,720.84	23,318.79	23,586.82	11,004.81	7,753
2023-02-07	23,631.49	24,837.64	23,050.76	23,586.82	11,004.81	7,064
2023-02-06	24,435.59	24,435.59	23,586.82	23,586.82	11,004.81	8,442
2023-02-03	24,122.89	24,122.89	23,944.20	23,944.20	11,171.55	13,439
2023-02-02	23,810.18	25,418.37	23,810.18	24,926.98	11,630.09	7,064
2023-02-01	24,569.61	25,463.05	24,301.57	24,301.57	11,338.29	33,598
2023-01-31	23,944.20	25,463.05	23,676.17	25,463.05	11,880.19	64,095
2023-01-30	24,122.89	24,524.93	23,944.20	23,944.20	11,171.55	22,571
2023-01-27	24,301.57	24,480.26	23,720.84	24,256.90	11,317.45	26,017
2023-01-19	23,408.13	24,301.57	23,363.46	24,301.57	11,338.29	20,848
2023-01-18	23,631.49	24,390.92	23,631.49	23,676.17	11,046.50	11,027
2023-01-17	23,318.79	24,480.26	23,318.79	24,390.92	11,379.98	21,020
2023-01-16	24,078.22	24,078.22	23,318.79	23,676.17	11,046.50	8,787
2023-01-13	22,648.71	24,301.57	22,246.66	24,301.57	11,338.29	50,483
2023-01-12	22,425.35	23,095.43	22,336.01	22,782.73	10,629.65	13,784
2023-01-11	23,050.76	23,184.77	22,782.73	22,782.73	10,629.65	12,405
2023-01-10	23,810.18	23,810.18	23,050.76	23,050.76	10,754.70	7,408
2023-01-09	23,944.20	23,944.20	23,095.43	23,944.20	11,171.55	5,513
2023-01-06	23,274.12	24,122.89	23,274.12	23,944.20	11,171.55	13,094
2023-01-05	22,604.04	24,837.64	22,604.04	24,033.54	11,213.24	11,199
2023-01-04	23,497.48	24,480.26	23,229.45	24,033.54	11,213.24	25,155
2023-01-03	23,050.76	24,122.89	22,782.73	24,122.89	11,254.92	87,356
2022-12-30	23,050.76	24,569.61	23,050.76	23,899.53	11,150.71	55,825
2022-12-29	22,514.69	24,122.89	22,336.01	23,497.48	10,963.13	41,868
2022-12-28	21,621.25	23,229.45	21,621.25	23,229.45	10,838.07	18,953
2022-12-27	21,040.52	22,782.73	21,040.52	22,648.71	10,567.12	33,426
2022-12-26	21,710.60	22,291.33	21,397.89	22,291.33	10,400.38	19,814
2022-12-23	21,665.93	22,872.07	21,665.93	22,872.07	10,671.33	23,432
2022-12-22	21,576.58	22,514.69	21,576.58	22,514.69	10,504.59	5,341
2022-12-21	21,487.24	23,184.77	21,487.24	22,336.01	10,421.22	40,490
2022-12-20	21,263.88	23,765.51	21,263.88	22,514.69	10,504.59	83,737
2022-12-19	22,693.38	23,184.77	22,023.30	22,246.66	10,379.54	59,443
2022-12-16	23,765.51	23,765.51	22,782.73	23,140.10	10,796.39	29,980
2022-12-15	23,229.45	23,944.20	22,738.05	23,318.79	10,879.76	19,125
2022-12-14	22,916.74	24,033.54	22,916.74	23,229.45	10,838.07	29,291
2022-12-13	23,050.76	23,631.49	22,425.35	23,229.45	10,838.07	38,250
2022-12-12	23,452.81	23,676.17	22,514.69	23,542.15	10,983.97	111,822
2022-12-09	24,569.61	24,569.61	23,408.13	23,452.81	10,942.29	40,145

← NewerPage 16 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.