BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	21,100.00	22,200.00	20,600.00	21,400.00	20,144.25	68,400
2026-07-21	21,650.00	21,900.00	21,300.00	21,400.00	20,144.25	52,100
2026-07-20	22,050.00	22,050.00	21,550.00	21,650.00	20,379.58	40,100
2026-07-17	22,050.00	22,050.00	21,950.00	22,050.00	20,756.11	8,000
2026-07-16	22,000.00	22,000.00	21,800.00	22,000.00	20,709.05	35,500
2026-07-15	22,100.00	22,400.00	22,000.00	22,400.00	21,085.58	22,500
2026-07-14	22,500.00	22,550.00	22,150.00	22,150.00	20,850.24	50,600
2026-07-13	22,850.00	22,850.00	22,350.00	22,650.00	21,320.91	58,700
2026-07-10	22,450.00	22,950.00	22,450.00	22,850.00	21,509.17	53,900
2026-07-09	23,050.00	23,100.00	22,700.00	23,000.00	21,650.37	18,600
2026-07-08	22,700.00	23,050.00	22,650.00	23,050.00	21,697.43	20,300
2026-07-07	22,900.00	22,950.00	22,700.00	22,800.00	21,462.10	61,900
2026-07-06	23,200.00	23,200.00	22,900.00	22,900.00	21,556.24	67,900
2026-07-03	23,200.00	23,500.00	23,200.00	23,250.00	21,885.70	28,600
2026-07-02	23,200.00	23,350.00	23,200.00	23,300.00	21,932.76	40,100
2026-07-01	23,300.00	23,400.00	23,300.00	23,350.00	21,979.83	20,200
2026-06-30	23,200.00	24,000.00	23,200.00	23,800.00	22,403.42	35,100
2026-06-29	23,450.00	24,000.00	23,400.00	23,600.00	22,215.16	23,300
2026-06-26	23,150.00	23,400.00	23,050.00	23,200.00	21,838.63	50,700
2026-06-25	23,100.00	23,900.00	22,900.00	23,900.00	22,497.56	52,500
2026-06-24	23,450.00	23,450.00	23,000.00	23,100.00	21,744.50	25,400
2026-06-23	23,400.00	23,800.00	23,400.00	23,450.00	22,073.96	64,200
2026-06-22	24,550.00	24,550.00	23,750.00	23,800.00	22,403.42	14,600
2026-06-19	24,050.00	24,350.00	23,500.00	24,050.00	22,638.75	45,100
2026-06-18	24,750.00	24,750.00	24,450.00	24,500.00	23,062.35	9,300
2026-06-17	24,850.00	24,850.00	24,600.00	24,750.00	23,297.68	112,000
2026-06-16	24,650.00	24,700.00	24,600.00	24,700.00	23,250.61	95,400
2026-06-15	24,650.00	24,800.00	24,600.00	24,700.00	23,250.61	74,900
2026-06-12	24,600.00	24,700.00	24,500.00	24,700.00	23,250.61	24,500
2026-06-11	24,500.00	24,600.00	24,200.00	24,600.00	23,156.48	65,900
2026-06-10	24,700.00	24,700.00	24,500.00	24,700.00	23,250.61	59,800
2026-06-09	24,500.00	24,750.00	24,500.00	24,700.00	23,250.61	54,700
2026-06-08	24,650.00	24,850.00	24,500.00	24,500.00	23,062.35	147,600
2026-06-05	24,650.00	24,700.00	24,600.00	24,650.00	23,203.55	23,200
2026-06-04	24,700.00	24,800.00	24,500.00	24,600.00	23,156.48	121,100
2026-06-03	24,650.00	24,700.00	24,650.00	24,650.00	23,203.55	54,100
2026-06-02	25,000.00	25,000.00	24,600.00	24,650.00	23,203.55	88,800
2026-06-01	24,200.00	24,700.00	24,150.00	24,650.00	23,203.55	225,600
2026-05-29	24,150.00	24,150.00	23,800.00	24,000.00	22,591.69	114,300
2026-05-28	23,700.00	24,200.00	23,700.00	23,850.00	22,450.49	177,400
2026-05-27	23,600.00	23,650.00	23,600.00	23,650.00	22,262.23	18,600
2026-05-26	23,450.00	23,600.00	23,450.00	23,600.00	22,215.16	42,100
2026-05-25	23,200.00	23,500.00	23,200.00	23,450.00	22,073.96	85,000
2026-05-22	23,050.00	23,200.00	23,000.00	23,200.00	21,838.63	109,100
2026-05-21	23,100.00	23,250.00	23,000.00	23,150.00	21,791.57	120,800
2026-05-20	23,300.00	23,400.00	23,000.00	23,300.00	21,932.76	75,100
2026-05-19	23,300.00	23,400.00	23,100.00	23,300.00	21,932.76	56,100
2026-05-18	23,050.00	23,550.00	23,000.00	23,300.00	21,932.76	117,000
2026-05-15	23,200.00	23,400.00	23,000.00	23,150.00	21,791.57	10,800
2026-05-14	23,100.00	23,300.00	22,950.00	23,000.00	21,650.37	61,500
2026-05-13	23,200.00	23,250.00	23,050.00	23,100.00	21,744.50	57,100
2026-05-12	23,550.00	23,600.00	23,200.00	23,200.00	21,838.63	152,800
2026-05-11	23,450.00	23,850.00	23,250.00	23,600.00	22,215.16	146,900
2026-05-08	23,550.00	23,900.00	23,550.00	23,800.00	22,403.42	56,300
2026-05-07	23,700.00	24,050.00	23,500.00	23,700.00	22,309.29	95,000
2026-05-06	23,700.00	23,800.00	23,500.00	23,500.00	22,121.03	97,500
2026-05-05	23,800.00	23,850.00	23,700.00	23,700.00	22,309.29	59,700
2026-05-04	23,750.00	24,000.00	23,750.00	23,850.00	22,450.49	63,200
2026-04-29	23,600.00	24,050.00	23,600.00	23,950.00	22,544.62	107,100
2026-04-28	24,000.00	24,500.00	24,000.00	24,500.00	23,062.35	72,800

← NewerPage 2 of 21 · 1,246 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.