BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	22,827.40	24,569.61	22,827.40	24,569.61	11,463.35	117,164
2022-12-07	22,872.07	25,016.33	22,693.38	23,765.51	11,088.18	50,483
2022-12-06	24,122.89	25,150.34	22,693.38	24,078.22	11,234.08	101,657
2022-12-05	24,033.54	24,837.64	22,827.40	24,390.92	11,379.98	288,947
2022-12-02	24,480.26	24,569.61	22,961.41	24,524.93	11,442.50	14,817
2022-12-01	25,373.70	25,373.70	23,274.12	24,480.26	11,421.66	31,014
2022-11-30	23,676.17	25,150.34	23,497.48	25,016.33	11,671.77	136,633
2022-11-29	24,212.23	24,212.23	22,782.73	23,765.51	11,088.18	64,267
2022-11-28	24,167.56	24,569.61	23,229.45	23,765.51	11,088.18	38,250
2022-11-25	22,246.66	23,765.51	22,246.66	23,765.51	11,088.18	44,108
2022-11-24	21,710.60	23,229.45	21,710.60	22,246.66	10,379.54	6,547
2022-11-23	22,514.69	24,078.22	22,291.33	23,184.77	10,817.23	50,139
2022-11-22	23,944.20	24,480.26	22,514.69	23,944.20	11,171.55	36,872
2022-11-21	21,665.93	23,944.20	21,665.93	23,944.20	11,171.55	33,426
2022-11-18	22,246.66	23,229.45	22,246.66	23,229.45	10,838.07	32,220
2022-11-17	20,906.50	22,291.33	19,566.34	22,246.66	10,379.54	2,929
2022-11-16	19,253.64	20,861.83	18,181.51	20,861.83	9,733.42	136,633
2022-11-15	19,566.34	20,459.78	19,521.67	19,521.67	9,108.15	166,786
2022-11-14	19,879.05	21,174.53	19,789.70	20,951.17	9,775.11	19,642
2022-11-11	20,861.83	21,263.88	19,789.70	21,263.88	9,921.01	81,842
2022-11-10	20,549.13	21,263.88	20,415.11	21,263.88	9,921.01	23,088
2022-11-09	22,246.66	22,246.66	19,655.68	21,933.96	10,233.64	8,098
2022-11-08	20,370.44	20,995.85	19,566.34	20,951.17	9,775.11	36,183
2022-11-07	20,281.09	21,353.22	20,281.09	20,995.85	9,795.95	689
2022-11-04	21,531.91	22,112.65	21,531.91	21,531.91	10,046.06	6,375
2022-11-02	22,514.69	23,095.43	21,308.55	22,693.38	10,587.96	4,652
2022-11-01	22,157.32	22,514.69	22,067.97	22,514.69	10,504.59	23,088
2022-10-31	21,799.94	23,140.10	21,799.94	23,140.10	10,796.39	6,375
2022-10-28	22,693.38	23,184.77	22,693.38	23,184.77	10,817.23	516
2022-10-27	22,201.99	22,693.38	20,861.83	22,693.38	10,587.96	55,136
2022-10-26	22,693.38	22,693.38	21,576.58	22,246.66	10,379.54	1,550
2022-10-25	23,229.45	23,229.45	21,397.89	22,693.38	10,587.96	3,446
2022-10-24	23,229.45	23,229.45	20,370.44	22,693.38	10,587.96	35,666
2022-10-21	22,693.38	22,693.38	21,889.29	21,889.29	10,212.80	35,493
2022-10-20	22,693.38	23,408.13	22,514.69	23,229.45	10,838.07	23,088
2022-10-19	23,408.13	23,408.13	22,693.38	23,274.12	10,858.91	18,436
2022-10-18	22,514.69	23,408.13	22,514.69	23,050.76	10,754.70	4,307
2022-10-17	22,470.02	22,470.02	22,470.02	22,470.02	10,483.75	172
2022-10-14	22,291.33	23,631.49	22,291.33	22,514.69	10,504.59	3,618
2022-10-13	22,604.04	22,604.04	22,336.01	22,336.01	10,421.22	2,929
2022-10-12	21,442.57	22,872.07	21,442.57	22,872.07	10,671.33	19,986
2022-10-11	23,854.85	23,854.85	22,246.66	22,872.07	10,671.33	28,084
2022-10-10	21,889.29	23,050.76	21,755.27	22,872.07	10,671.33	19,125
2022-10-07	22,827.40	23,363.46	22,425.35	23,318.79	10,879.76	8,959
2022-10-06	24,033.54	24,033.54	23,184.77	23,854.85	11,129.87	4,135
2022-10-05	24,748.29	24,748.29	23,810.18	23,988.87	11,192.39	12,922
2022-10-04	23,140.10	23,899.53	23,095.43	23,899.53	11,150.71	75,122
2022-10-03	24,167.56	24,167.56	23,095.43	23,095.43	10,775.55	62,544
2022-09-30	23,854.85	24,882.31	23,318.79	24,167.56	11,275.76	64,440
2022-09-29	24,390.92	25,507.72	24,122.89	24,971.65	11,650.93	44,281
2022-09-28	24,212.23	25,507.72	24,212.23	24,971.65	11,650.93	73,744
2022-09-27	25,909.77	26,356.49	25,016.33	25,597.06	11,942.72	12,405
2022-09-26	26,267.14	26,267.14	25,016.33	25,463.05	11,880.19	66,680
2022-09-23	25,507.72	26,401.16	25,463.05	26,222.47	12,234.52	79,602
2022-09-22	24,256.90	25,195.02	24,212.23	25,195.02	11,755.14	21,709
2022-09-21	24,390.92	25,463.05	24,167.56	25,195.02	11,755.14	49,450
2022-09-20	25,775.75	25,775.75	25,463.05	25,463.05	11,880.19	1,378
2022-09-19	25,418.37	25,641.73	25,329.03	25,329.03	11,817.67	41,524
2022-09-16	25,954.44	26,624.52	25,195.02	26,133.13	12,192.83	4,996
2022-09-15	25,105.67	25,999.11	25,105.67	25,909.77	12,088.62	26,361

← NewerPage 17 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.