BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	25,061.00	26,267.14	25,061.00	25,909.77	12,088.62	19,814
2022-09-13	26,122.49	26,803.21	26,079.95	26,803.21	11,805.62	68,058
2022-09-12	26,377.76	26,377.76	26,122.49	26,122.49	11,505.79	22,054
2022-09-09	26,377.76	26,377.76	25,526.87	26,377.76	11,618.23	83,048
2022-09-08	26,292.67	26,292.67	25,526.87	25,526.87	11,243.45	6,375
2022-09-07	26,718.12	26,718.12	25,611.95	26,037.40	11,468.32	42,385
2022-09-06	25,611.95	26,633.03	25,611.95	25,909.77	11,412.10	12,233
2022-09-05	26,803.21	26,973.39	25,739.59	26,547.94	11,693.19	29,807
2022-08-31	25,654.50	27,143.57	25,654.50	26,973.39	11,880.58	64,095
2022-08-30	25,782.13	25,952.31	25,526.87	25,654.50	11,299.66	16,196
2022-08-29	24,675.97	25,867.22	24,675.97	25,782.13	11,355.88	20,503
2022-08-26	24,718.51	26,037.40	24,718.51	25,952.31	11,430.84	84,771
2022-08-25	25,441.78	25,441.78	25,101.42	25,441.78	11,205.97	34,460
2022-08-24	24,590.88	25,654.50	24,590.88	25,526.87	11,243.45	16,196
2022-08-23	24,505.79	25,526.87	24,505.79	25,356.69	11,168.49	14,473
2022-08-22	25,867.22	25,867.22	24,122.89	25,526.87	11,243.45	24,294
2022-08-19	26,462.85	26,462.85	25,143.96	25,867.22	10,255.00	52,034
2022-08-18	25,824.68	27,228.66	25,782.13	26,335.22	10,440.54	19,814
2022-08-17	25,782.13	25,909.77	25,611.95	25,824.68	10,238.14	87,528
2022-08-16	25,526.87	25,867.22	25,143.96	25,782.13	10,221.27	81,842
2022-08-15	25,526.87	25,909.77	25,186.51	25,909.77	10,271.87	165,408
2022-08-12	24,250.52	25,654.50	23,825.07	25,526.87	10,120.07	141,458
2022-08-11	23,910.16	24,420.70	23,910.16	24,250.52	9,614.07	164,029
2022-08-10	24,293.07	24,590.88	23,697.44	24,250.52	9,614.07	48,760
2022-08-09	23,995.25	24,420.70	23,186.90	24,335.61	9,647.80	143,181
2022-08-08	24,250.52	24,250.52	23,825.07	23,995.25	9,512.86	12,750
2022-08-05	24,250.52	24,250.52	23,569.81	23,995.25	9,512.86	22,054
2022-08-04	23,995.25	24,505.79	23,484.72	23,995.25	9,512.86	61,166
2022-08-03	23,399.63	23,995.25	23,399.63	23,952.71	9,496.00	57,203
2022-08-02	22,378.55	24,846.15	22,378.55	23,952.71	9,496.00	70,643
2022-08-01	23,825.07	23,867.62	23,186.90	23,825.07	9,445.40	33,081
2022-07-29	22,804.00	24,250.52	22,804.00	24,250.52	9,614.07	218,993
2022-07-28	23,186.90	23,229.45	22,548.73	23,229.45	9,209.26	24,294
2022-07-27	22,761.45	23,314.54	22,676.36	23,144.36	9,175.53	29,635
2022-07-26	22,463.64	22,889.09	22,421.10	22,846.54	9,057.46	1,378
2022-07-25	22,974.18	23,739.99	22,718.91	22,974.18	9,108.06	53,240
2022-07-22	22,974.18	22,974.18	22,718.91	22,846.54	9,057.46	82,876
2022-07-21	22,761.45	22,974.18	22,293.46	22,718.91	9,006.86	49,794
2022-07-20	22,761.45	23,825.07	22,208.37	22,761.45	9,023.73	22,399
2022-07-19	22,718.91	22,889.09	22,548.73	22,761.45	9,023.73	15,679
2022-07-18	22,718.91	22,889.09	22,378.55	22,718.91	9,006.86	49,794
2022-07-15	22,506.19	22,974.18	22,506.19	22,718.91	9,006.86	58,065
2022-07-14	23,101.81	23,101.81	22,718.91	22,804.00	9,040.59	4,824
2022-07-13	22,165.83	23,144.36	22,165.83	22,974.18	9,108.06	90,802
2022-07-12	22,633.82	22,931.63	22,123.28	22,718.91	9,006.86	17,057
2022-07-11	22,889.09	22,889.09	22,123.28	22,633.82	8,973.13	14,473
2022-07-08	22,633.82	22,974.18	22,591.28	22,931.63	9,091.20	16,023
2022-07-07	22,591.28	22,804.00	22,336.01	22,804.00	9,040.59	17,919
2022-07-06	22,250.92	23,271.99	22,250.92	22,889.09	9,074.33	28,774
2022-07-05	23,144.36	23,144.36	22,548.73	22,974.18	9,108.06	35,838
2022-07-04	22,761.45	23,399.63	22,761.45	23,144.36	9,175.53	45,142
2022-07-01	23,825.07	23,825.07	22,804.00	23,229.45	9,209.26	13,784
2022-06-30	22,804.00	24,080.34	22,804.00	23,995.25	9,512.86	66,680
2022-06-29	23,016.72	23,739.99	22,548.73	23,654.90	9,377.93	27,912
2022-06-28	22,804.00	23,739.99	22,804.00	23,484.72	9,310.46	34,632
2022-06-27	22,378.55	23,825.07	22,378.55	23,654.90	9,377.93	60,821
2022-06-24	22,718.91	23,186.90	22,633.82	23,144.36	9,175.53	57,031
2022-06-23	22,548.73	23,271.99	22,548.73	23,144.36	9,175.53	18,091
2022-06-22	22,804.00	23,186.90	22,591.28	22,804.00	9,040.59	15,507
2022-06-21	21,229.84	23,399.63	21,229.84	22,846.54	9,057.46	31,530

← NewerPage 18 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.