BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	23,750.00	24,450.00	23,750.00	24,350.00	22,921.15	167,000
2026-04-23	23,950.00	24,050.00	23,750.00	23,750.00	22,356.36	43,700
2026-04-22	23,700.00	24,000.00	23,700.00	23,750.00	22,356.36	16,600
2026-04-21	24,250.00	24,350.00	23,650.00	24,200.00	22,779.95	89,200
2026-04-20	23,700.00	24,250.00	23,650.00	24,250.00	22,827.02	152,800
2026-04-17	23,650.00	23,700.00	23,600.00	23,700.00	22,309.29	7,300
2026-04-16	23,600.00	23,700.00	23,550.00	23,650.00	22,262.23	56,600
2026-04-15	23,600.00	23,650.00	23,450.00	23,650.00	22,262.23	99,300
2026-04-14	23,550.00	23,800.00	23,500.00	23,550.00	22,168.09	22,600
2026-04-13	23,500.00	23,650.00	23,500.00	23,550.00	22,168.09	41,900
2026-04-10	24,100.00	24,100.00	23,650.00	23,650.00	22,262.23	107,700
2026-04-09	24,000.00	24,050.00	23,750.00	24,000.00	22,591.69	66,000
2026-04-08	23,800.00	24,150.00	23,500.00	24,050.00	22,638.75	122,300
2026-04-07	23,650.00	23,850.00	23,350.00	23,800.00	22,403.42	58,100
2026-04-06	24,200.00	24,200.00	23,650.00	23,650.00	22,262.23	90,800
2026-04-03	24,400.00	24,500.00	23,800.00	24,200.00	22,779.95	129,100
2026-04-02	24,000.00	24,750.00	23,750.00	24,400.00	22,968.22	160,400
2026-04-01	23,900.00	25,750.00	23,900.00	24,100.00	22,685.82	213,000
2026-03-31	24,000.00	24,150.00	23,600.00	24,100.00	22,685.82	63,400
2026-03-30	23,200.00	24,200.00	23,150.00	23,900.00	22,497.56	130,100
2026-03-27	24,000.00	24,750.00	23,450.00	24,150.00	22,732.89	71,300
2026-03-26	24,300.00	24,500.00	24,000.00	24,100.00	22,685.82	122,500
2026-03-25	23,950.00	24,500.00	23,950.00	24,500.00	23,062.35	149,300
2026-03-24	23,200.00	24,200.00	23,200.00	23,950.00	22,544.62	203,500
2026-03-23	23,450.00	23,450.00	22,500.00	23,200.00	21,838.63	183,400
2026-03-20	22,550.00	23,450.00	22,450.00	23,450.00	22,073.96	101,100
2026-03-19	22,900.00	22,900.00	22,600.00	22,800.00	21,462.10	16,600
2026-03-18	22,950.00	23,000.00	22,800.00	22,950.00	21,603.30	55,400
2026-03-17	23,000.00	23,000.00	22,500.00	22,950.00	21,603.30	38,700
2026-03-16	22,950.00	22,950.00	22,450.00	22,650.00	21,320.91	74,500
2026-03-13	22,700.00	23,100.00	22,500.00	23,000.00	21,650.37	116,200
2026-03-12	23,000.00	23,000.00	22,600.00	22,650.00	21,320.91	79,600
2026-03-11	22,700.00	23,500.00	22,500.00	23,000.00	21,650.37	77,500
2026-03-10	22,000.00	22,850.00	22,000.00	22,650.00	21,320.91	178,200
2026-03-09	21,900.00	22,950.00	21,900.00	21,900.00	20,614.91	633,000
2026-03-06	23,900.00	23,900.00	23,400.00	23,500.00	22,121.03	97,400
2026-03-05	23,750.00	24,150.00	23,750.00	24,000.00	22,591.69	86,900
2026-03-04	23,550.00	23,750.00	23,050.00	23,750.00	22,356.36	156,900
2026-03-03	23,500.00	24,000.00	23,050.00	23,550.00	22,168.09	276,600
2026-03-02	23,000.00	24,100.00	23,000.00	23,550.00	22,168.09	302,500
2026-02-27	24,200.00	24,550.00	24,150.00	24,200.00	22,779.95	103,000
2026-02-26	24,700.00	24,700.00	24,200.00	24,200.00	22,779.95	131,200
2026-02-25	24,850.00	25,000.00	24,700.00	24,800.00	23,344.74	165,800
2026-02-24	25,000.00	25,000.00	24,650.00	24,850.00	23,391.81	77,100
2026-02-23	24,550.00	24,900.00	24,500.00	24,900.00	23,438.88	97,100
2026-02-13	24,100.00	24,600.00	24,100.00	24,500.00	23,062.35	77,900
2026-02-12	24,600.00	24,650.00	24,300.00	24,500.00	23,062.35	63,000
2026-02-11	23,900.00	24,750.00	23,750.00	24,650.00	23,203.55	142,600
2026-02-10	24,350.00	24,950.00	23,900.00	23,900.00	22,497.56	122,800
2026-02-09	25,000.00	25,000.00	24,000.00	24,350.00	22,921.15	213,800
2026-02-06	26,700.00	26,700.00	25,000.00	25,000.00	23,533.01	308,100
2026-02-05	27,300.00	27,450.00	26,500.00	26,750.00	25,180.32	325,600
2026-02-04	25,900.00	26,950.00	25,700.00	26,250.00	24,709.66	527,400
2026-02-03	25,300.00	25,950.00	25,300.00	25,550.00	24,050.73	143,500
2026-02-02	25,950.00	25,950.00	24,200.00	25,200.00	23,721.27	223,400
2026-01-30	26,550.00	26,550.00	25,600.00	26,000.00	24,474.33	165,100
2026-01-29	24,950.00	26,650.00	24,750.00	26,600.00	25,039.12	917,400
2026-01-28	24,900.00	25,500.00	24,800.00	24,950.00	23,485.94	194,200
2026-01-27	24,800.00	24,950.00	24,550.00	24,900.00	23,438.88	148,600
2026-01-26	24,350.00	24,850.00	24,300.00	24,800.00	23,344.74	243,100

← NewerPage 3 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.