BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	23,059.27	24,420.70	22,633.82	22,676.36	8,989.99	109,065
2022-06-17	24,505.79	24,505.79	23,399.63	23,910.16	9,479.13	66,852
2022-06-16	23,910.16	24,675.97	23,910.16	24,675.97	9,782.73	283,088
2022-06-15	23,739.99	25,101.42	22,676.36	23,825.07	9,445.40	127,502
2022-06-14	23,910.16	23,995.25	23,101.81	23,739.99	9,411.66	52,379
2022-06-13	23,059.27	24,633.42	23,016.72	23,910.16	9,479.13	177,985
2022-06-10	24,463.24	25,101.42	23,825.07	24,718.51	9,799.60	115,441
2022-06-09	25,101.42	25,101.42	24,250.52	24,718.51	9,799.60	86,839
2022-06-08	23,867.62	25,526.87	23,867.62	25,101.42	9,951.40	343,049
2022-06-07	23,399.63	24,250.52	22,591.28	24,122.89	9,563.46	119,576
2022-06-06	23,654.90	23,654.90	22,974.18	23,399.63	9,276.73	57,375
2022-06-03	23,739.99	23,739.99	22,633.82	23,739.99	9,411.66	54,791
2022-06-02	23,186.90	24,463.24	22,208.37	23,739.99	9,411.66	161,617
2022-06-01	23,697.44	23,697.44	22,889.09	22,889.09	9,074.33	56,169
2022-05-31	23,442.17	23,825.07	23,101.81	23,697.44	9,394.80	128,880
2022-05-30	22,804.00	23,612.35	22,676.36	23,442.17	9,293.60	106,998
2022-05-27	22,804.00	22,804.00	22,336.01	22,804.00	9,040.59	150,245
2022-05-26	23,059.27	23,654.90	22,804.00	22,846.54	9,057.46	65,301
2022-05-25	22,123.28	23,399.63	22,123.28	23,059.27	9,141.80	121,471
2022-05-24	22,165.83	23,101.81	21,527.66	22,718.91	9,006.86	51,345
2022-05-23	23,271.99	23,314.54	21,995.65	22,718.91	9,006.86	87,183
2022-05-20	23,314.54	23,569.81	22,123.28	22,463.64	8,905.66	116,130
2022-05-19	22,889.09	23,314.54	22,463.64	23,314.54	9,243.00	91,835
2022-05-18	24,420.70	24,420.70	23,654.90	23,825.07	9,445.40	46,348
2022-05-17	22,165.83	23,697.44	21,527.66	23,697.44	9,394.80	77,707
2022-05-16	23,059.27	25,016.33	22,038.19	22,165.83	8,787.59	171,783
2022-05-13	23,825.07	24,080.34	22,931.63	23,654.90	9,377.93	113,890
2022-05-12	26,462.85	26,462.85	24,633.42	24,633.42	9,765.87	110,099
2022-05-11	27,228.66	27,228.66	25,526.87	26,462.85	10,491.14	29,118
2022-05-10	24,037.80	26,803.21	24,037.80	26,803.21	10,626.07	161,100
2022-05-09	27,654.10	27,654.10	25,824.68	25,824.68	10,238.14	69,953
2022-05-06	28,164.64	29,440.99	27,313.75	27,739.19	10,997.14	151,796
2022-05-05	28,930.45	28,930.45	28,079.55	28,760.27	11,401.94	49,622
2022-05-04	27,398.83	29,100.63	27,398.83	28,845.36	11,435.68	56,342
2022-04-29	26,547.94	28,462.46	25,952.31	28,292.28	11,216.41	110,961
2022-04-28	26,505.40	27,228.66	25,952.31	26,633.03	10,558.60	37,389
2022-04-27	25,526.87	27,228.66	25,526.87	26,505.40	10,508.01	37,216
2022-04-26	24,761.06	26,590.49	24,761.06	26,505.40	10,508.01	76,156
2022-04-25	28,547.55	28,547.55	26,590.49	26,590.49	10,541.74	98,900
2022-04-22	31,483.13	31,483.13	28,079.55	28,547.55	11,317.61	146,282
2022-04-21	28,675.18	30,632.24	28,079.55	29,781.34	11,806.75	210,722
2022-04-20	29,994.07	29,994.07	28,249.73	29,611.17	11,739.28	79,602
2022-04-19	30,462.06	31,312.95	28,249.73	30,206.79	11,975.42	150,762
2022-04-18	30,547.15	30,547.15	29,355.90	30,206.79	11,975.42	177,124
2022-04-15	28,334.82	30,334.42	27,909.37	30,206.79	11,975.42	271,544
2022-04-14	28,760.27	28,760.27	27,909.37	28,377.37	11,250.14	43,075
2022-04-13	28,930.45	28,930.45	27,228.66	27,994.46	11,098.34	25,845
2022-04-12	28,590.09	28,760.27	26,590.49	27,228.66	10,794.74	108,032
2022-04-08	28,930.45	29,781.34	28,334.82	28,505.00	11,300.74	137,495
2022-04-07	29,058.08	30,589.69	29,058.08	29,440.99	11,671.81	66,680
2022-04-06	29,781.34	30,632.24	29,398.44	30,419.51	12,059.75	94,420
2022-04-05	28,164.64	31,227.86	28,164.64	30,376.97	12,042.88	202,969
2022-04-04	29,696.25	30,972.60	29,696.25	30,206.79	11,975.42	123,194
2022-04-01	29,568.62	29,951.52	29,355.90	29,696.25	11,773.01	128,363
2022-03-31	29,015.54	29,526.08	28,930.45	29,355.90	11,638.08	89,768
2022-03-30	27,569.01	29,781.34	27,569.01	29,483.53	11,688.68	241,564
2022-03-29	27,313.75	28,079.55	26,377.76	28,079.55	11,132.08	148,522
2022-03-28	28,590.09	28,590.09	27,228.66	27,441.38	10,879.07	132,326
2022-03-25	28,079.55	29,781.34	28,079.55	28,505.00	11,300.74	87,011
2022-03-24	28,334.82	28,930.45	28,334.82	28,760.27	11,401.94	107,170

← NewerPage 19 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.