BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	27,143.57	28,760.27	26,420.31	28,334.82	11,233.28	198,145
2022-03-22	27,569.01	27,569.01	26,973.39	27,143.57	10,761.01	219,682
2022-03-21	25,441.78	26,930.84	25,271.60	26,930.84	10,676.67	481,578
2022-03-18	25,101.42	25,314.14	25,016.33	25,186.51	9,985.13	84,599
2022-03-17	24,675.97	25,143.96	24,675.97	25,101.42	9,951.40	55,652
2022-03-16	24,675.97	25,356.69	24,590.88	24,931.24	9,883.93	22,399
2022-03-15	24,250.52	24,973.78	24,250.52	24,675.97	9,782.73	26,706
2022-03-14	24,675.97	25,058.87	24,335.61	24,973.78	9,900.80	40,318
2022-03-11	24,590.88	25,186.51	24,590.88	24,931.24	9,883.93	17,919
2022-03-10	24,803.60	25,101.42	24,675.97	24,803.60	9,833.33	111,305
2022-03-09	24,888.69	24,888.69	23,271.99	24,633.42	9,765.87	136,806
2022-03-08	25,016.33	25,314.14	24,803.60	24,803.60	9,833.33	68,058
2022-03-07	24,675.97	25,229.05	24,675.97	25,058.87	9,934.53	72,021
2022-03-04	24,931.24	25,697.04	24,931.24	25,271.60	10,018.87	105,792
2022-03-03	25,654.50	25,654.50	23,825.07	25,271.60	10,018.87	58,582
2022-03-02	25,782.13	25,782.13	25,229.05	25,271.60	10,018.87	97,349
2022-03-01	25,356.69	25,526.87	25,143.96	25,441.78	10,086.34	129,052
2022-02-28	25,526.87	25,526.87	25,058.87	25,441.78	10,086.34	79,947
2022-02-25	24,590.88	25,356.69	24,590.88	25,271.60	10,018.87	47,382
2022-02-24	25,314.14	25,356.69	24,505.79	24,633.42	9,765.87	123,366
2022-02-23	25,356.69	25,399.23	24,931.24	25,314.14	10,035.73	47,727
2022-02-22	25,101.42	25,441.78	25,058.87	25,356.69	10,052.60	53,757
2022-02-21	24,931.24	25,484.32	24,888.69	25,101.42	9,951.40	73,055
2022-02-18	25,314.14	25,314.14	24,846.15	24,846.15	9,850.20	70,987
2022-02-17	25,526.87	25,526.87	25,058.87	25,356.69	10,052.60	20,159
2022-02-16	25,186.51	25,569.41	24,250.52	25,526.87	10,120.07	48,933
2022-02-15	24,931.24	25,611.95	24,931.24	25,441.78	10,086.34	17,574
2022-02-14	25,739.59	25,739.59	25,186.51	25,526.87	10,120.07	87,011
2022-02-11	25,697.04	25,952.31	25,526.87	25,739.59	10,204.40	116,130
2022-02-10	25,526.87	25,952.31	25,186.51	25,697.04	10,187.54	90,457
2022-02-09	24,931.24	25,611.95	24,931.24	25,526.87	10,120.07	147,833
2022-02-08	25,101.42	25,526.87	24,846.15	24,931.24	9,883.93	44,453
2022-02-07	25,867.22	25,909.77	25,101.42	25,101.42	9,951.40	63,406
2022-01-28	23,654.90	25,952.31	23,654.90	25,867.22	10,255.00	116,474
2022-01-27	24,590.88	24,590.88	23,484.72	24,590.88	9,749.00	637,510
2022-01-26	23,612.35	24,293.07	23,569.81	24,207.98	9,597.20	45,314
2022-01-25	23,357.08	23,782.53	22,548.73	23,739.99	9,411.66	41,007
2022-01-24	24,675.97	24,675.97	23,271.99	23,399.63	9,276.73	20,159
2022-01-21	23,399.63	24,675.97	22,463.64	24,675.97	9,782.73	131,809
2022-01-20	23,399.63	24,250.52	22,974.18	23,144.36	9,175.53	222,611
2022-01-19	24,548.33	24,548.33	23,825.07	23,825.07	9,445.40	37,216
2022-01-18	23,910.16	24,973.78	23,825.07	24,250.52	9,614.07	93,731
2022-01-17	24,973.78	25,016.33	24,505.79	24,505.79	9,715.27	92,697
2022-01-14	25,143.96	25,271.60	24,761.06	25,058.87	9,934.53	34,804
2022-01-13	25,101.42	25,143.96	24,761.06	25,143.96	9,968.27	148,178
2022-01-12	24,846.15	24,846.15	23,825.07	24,675.97	9,782.73	46,865
2022-01-11	25,101.42	25,101.42	24,675.97	24,846.15	9,850.20	84,254
2022-01-10	24,846.15	25,569.41	24,761.06	24,888.69	9,867.07	143,870
2022-01-07	24,931.24	24,931.24	24,675.97	24,846.15	9,850.20	117,680
2022-01-06	25,101.42	25,101.42	24,675.97	24,931.24	9,883.93	28,774
2022-01-05	24,931.24	25,271.60	24,590.88	24,888.69	9,867.07	84,771
2022-01-04	25,441.78	25,441.78	24,846.15	24,888.69	9,867.07	50,656
2021-12-31	25,016.33	25,526.87	24,378.16	25,399.23	10,069.47	98,038
2021-12-30	25,016.33	25,101.42	24,633.42	25,101.42	9,951.40	74,433
2021-12-29	24,080.34	25,101.42	24,080.34	25,016.33	9,917.67	41,007
2021-12-28	23,995.25	24,590.88	23,995.25	24,590.88	9,749.00	76,845
2021-12-27	24,931.24	24,931.24	23,186.90	24,590.88	9,749.00	74,950
2021-12-24	24,378.16	25,101.42	24,378.16	24,931.24	9,883.93	34,804
2021-12-23	24,675.97	24,803.60	23,825.07	24,761.06	9,816.47	108,893
2021-12-22	25,314.14	25,356.69	24,675.97	24,846.15	9,850.20	91,319

← NewerPage 20 of 21 · 1,249 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.