BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	24,761.06	25,314.14	24,761.06	25,229.05	10,002.00	83,220
2021-12-20	24,931.24	25,101.42	24,505.79	25,101.42	9,951.40	77,018
2021-12-17	24,803.60	24,931.24	24,463.24	24,931.24	9,883.93	135,083
2021-12-16	25,016.33	25,101.42	24,675.97	24,803.60	9,833.33	38,422
2021-12-15	25,186.51	25,271.60	24,931.24	25,016.33	9,917.67	47,382
2021-12-14	24,761.06	25,186.51	24,718.51	25,186.51	9,985.13	114,751
2021-12-13	24,675.97	25,101.42	24,590.88	24,803.60	9,833.33	80,981
2021-12-10	24,761.06	25,101.42	24,675.97	25,101.42	9,951.40	43,936
2021-12-09	24,590.88	25,399.23	24,548.33	25,101.42	9,951.40	23,777
2021-12-08	25,101.42	25,101.42	24,420.70	24,548.33	9,732.13	23,605
2021-12-07	24,505.79	25,101.42	23,442.17	25,101.42	9,951.40	115,613
2021-12-06	24,675.97	24,675.97	24,207.98	24,335.61	9,647.80	75,639
2021-12-03	25,143.96	25,186.51	24,675.97	24,675.97	9,782.73	64,957
2021-12-02	25,526.87	25,526.87	24,718.51	25,143.96	9,968.27	78,913
2021-12-01	25,867.22	25,867.22	25,356.69	25,526.87	10,120.07	24,638
2021-11-30	25,016.33	26,335.22	24,633.42	26,207.58	10,389.94	158,860
2021-11-29	24,335.61	25,101.42	24,335.61	25,016.33	9,917.67	129,397
2021-11-26	25,569.41	25,569.41	25,016.33	25,356.69	10,052.60	84,427
2021-11-25	25,526.87	25,697.04	25,399.23	25,526.87	10,120.07	84,082
2021-11-24	25,697.04	25,952.31	25,441.78	25,526.87	10,120.07	76,673
2021-11-23	24,761.06	25,952.31	24,761.06	25,697.04	10,187.54	65,129
2021-11-22	25,611.95	25,611.95	24,675.97	25,356.69	10,052.60	193,148
2021-11-19	26,803.21	26,803.21	25,143.96	25,697.04	10,187.54	195,215
2021-11-18	26,803.21	27,101.02	26,675.57	26,760.66	10,609.21	124,228
2021-11-17	27,569.01	27,569.01	26,760.66	27,228.66	10,794.74	280,676
2021-11-16	26,888.30	27,228.66	26,633.03	27,228.66	10,794.74	174,884
2021-11-15	27,058.48	27,186.11	26,803.21	26,888.30	10,659.81	159,894
2021-11-12	27,526.47	27,526.47	26,973.39	27,058.48	10,727.27	102,346
2021-11-11	27,994.46	27,994.46	27,228.66	27,483.92	10,895.94	236,051
2021-11-10	26,973.39	26,973.39	26,590.49	26,930.84	10,676.67	148,005
2021-11-09	26,547.94	27,654.10	26,505.40	26,973.39	10,693.54	150,073
2021-11-08	26,547.94	26,803.21	26,377.76	26,590.49	10,541.74	148,522
2021-11-05	26,462.85	26,803.21	26,292.67	26,505.40	10,508.01	127,157
2021-11-04	26,207.58	26,633.03	26,207.58	26,462.85	10,491.14	89,768
2021-11-03	26,633.03	27,228.66	26,122.49	26,377.76	10,457.40	332,883
2021-11-02	27,015.93	27,015.93	26,505.40	26,718.12	10,592.34	205,209
2021-11-01	27,398.83	27,398.83	26,633.03	26,633.03	10,558.60	134,221
2021-10-29	26,377.76	27,228.66	26,377.76	27,186.11	10,777.87	234,844
2021-10-28	25,782.13	26,888.30	25,782.13	26,888.30	10,659.81	384,229
2021-10-27	26,377.76	26,377.76	25,526.87	25,697.04	10,187.54	170,404
2021-10-26	26,037.40	26,037.40	25,611.95	25,952.31	10,288.74	240,530
2021-10-25	26,377.76	26,803.21	25,569.41	26,037.40	10,322.47	309,450
2021-10-22	25,441.78	25,484.32	24,973.78	25,441.78	10,086.34	143,009
2021-10-21	25,526.87	25,526.87	24,931.24	25,186.51	9,985.13	94,420
2021-10-20	25,952.31	26,292.67	24,675.97	25,441.78	10,086.34	304,281

← NewerPage 21 of 21 · 1,245 trading days

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.