BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	25,000.00	25,000.00	24,400.00	24,450.00	23,015.28	167,700
2026-01-22	24,800.00	25,300.00	24,800.00	25,000.00	23,533.01	139,800
2026-01-21	24,600.00	25,000.00	24,400.00	25,000.00	23,533.01	255,000
2026-01-20	24,800.00	25,100.00	24,450.00	24,850.00	23,391.81	227,000
2026-01-19	25,200.00	25,200.00	24,350.00	24,800.00	23,344.74	202,300
2026-01-16	25,900.00	25,950.00	25,000.00	25,100.00	23,627.14	390,500
2026-01-15	24,400.00	25,900.00	23,950.00	25,450.00	23,956.60	454,500
2026-01-14	23,900.00	24,450.00	23,850.00	24,350.00	22,921.15	426,600
2026-01-13	24,100.00	24,100.00	23,500.00	23,850.00	22,450.49	170,400
2026-01-12	23,900.00	24,150.00	23,650.00	23,750.00	22,356.36	247,700
2026-01-09	23,600.00	24,000.00	23,500.00	23,550.00	22,168.09	141,200
2026-01-08	23,550.00	24,250.00	23,550.00	23,600.00	22,215.16	341,100
2026-01-07	23,000.00	23,650.00	23,000.00	23,500.00	22,121.03	462,300
2026-01-06	22,350.00	23,150.00	22,350.00	23,000.00	21,650.37	206,400
2026-01-05	23,150.00	23,150.00	22,400.00	22,400.00	21,085.58	98,200
2025-12-31	23,300.00	23,600.00	22,800.00	22,800.00	21,462.10	180,800
2025-12-30	23,500.00	23,700.00	22,800.00	23,300.00	21,932.76	299,300
2025-12-29	22,800.00	23,500.00	22,550.00	23,500.00	22,121.03	330,100
2025-12-26	22,200.00	22,400.00	21,350.00	22,400.00	21,085.58	235,900
2025-12-25	22,400.00	22,400.00	22,000.00	22,000.00	20,709.05	43,300
2025-12-24	22,100.00	22,500.00	21,950.00	22,350.00	21,038.51	76,000
2025-12-23	22,950.00	22,950.00	21,800.00	22,300.00	20,991.44	209,900
2025-12-22	21,450.00	22,600.00	21,450.00	22,550.00	21,226.77	194,900
2025-12-19	21,350.00	21,800.00	21,300.00	21,750.00	20,473.72	146,800
2025-12-18	21,550.00	21,650.00	21,250.00	21,300.00	20,050.12	28,100
2025-12-17	21,800.00	21,850.00	21,150.00	21,400.00	20,144.25	136,700
2025-12-16	21,700.00	21,850.00	21,300.00	21,800.00	20,520.78	111,400
2025-12-15	21,450.00	21,750.00	21,400.00	21,700.00	20,426.65	123,700
2025-12-12	22,150.00	22,150.00	21,450.00	21,500.00	20,238.39	175,800
2025-12-11	22,100.00	22,150.00	21,750.00	21,850.00	20,567.85	207,900
2025-12-10	22,000.00	22,150.00	21,900.00	21,950.00	20,661.98	53,600
2025-12-09	22,400.00	22,500.00	21,900.00	22,000.00	20,709.05	177,100
2025-12-08	22,800.00	23,000.00	22,150.00	22,150.00	20,850.24	795,100
2025-12-05	23,500.00	23,500.00	22,750.00	22,800.00	21,462.10	59,500
2025-12-04	22,700.00	23,300.00	22,700.00	23,100.00	21,744.50	194,500
2025-12-03	22,500.00	22,700.00	22,250.00	22,550.00	21,226.77	152,300
2025-12-02	21,900.00	22,350.00	21,600.00	22,350.00	21,038.51	145,000
2025-12-01	22,250.00	22,350.00	21,600.00	21,900.00	20,614.91	360,900
2025-11-28	22,450.00	22,600.00	22,200.00	22,250.00	20,944.38	81,400
2025-11-27	22,850.00	23,000.00	22,150.00	22,350.00	21,038.51	327,900
2025-11-26	22,900.00	22,900.00	22,550.00	22,850.00	21,509.17	65,300
2025-11-25	23,150.00	23,400.00	22,500.00	22,500.00	21,179.71	382,100
2025-11-24	23,200.00	23,500.00	23,200.00	23,300.00	21,932.76	50,300
2025-11-21	23,300.00	23,700.00	23,100.00	23,200.00	21,838.63	314,100
2025-11-20	23,800.00	23,950.00	23,650.00	23,850.00	22,450.49	57,100
2025-11-19	24,200.00	24,200.00	23,350.00	23,800.00	22,403.42	303,511
2025-11-18	23,900.00	24,350.00	23,900.00	24,050.00	22,638.75	109,400
2025-11-17	23,950.00	24,000.00	23,600.00	23,950.00	22,544.62	266,500
2025-11-14	24,000.00	24,000.00	23,800.00	23,950.00	22,544.62	59,400
2025-11-13	23,900.00	24,250.00	23,750.00	24,000.00	22,591.69	116,100
2025-11-12	23,750.00	24,100.00	23,700.00	23,900.00	22,497.56	67,900
2025-11-11	23,300.00	23,700.00	23,300.00	23,550.00	22,168.09	80,300
2025-11-10	24,050.00	24,050.00	23,350.00	23,550.00	22,168.09	212,500
2025-11-07	24,500.00	24,550.00	23,900.00	24,150.00	22,732.89	228,100
2025-11-06	24,400.00	24,800.00	24,200.00	24,500.00	23,062.35	90,800
2025-11-05	25,100.00	25,450.00	24,400.00	24,550.00	23,109.41	196,000
2025-11-04	25,500.00	25,650.00	23,750.00	25,100.00	23,627.14	286,500
2025-11-03	24,300.00	25,800.00	24,050.00	25,500.00	24,003.67	579,800
2025-10-31	24,150.00	24,900.00	24,100.00	24,300.00	22,874.08	320,500
2025-10-30	25,200.00	25,200.00	24,850.00	25,000.00	23,533.01	32,300

← NewerPage 4 of 21 · 1,248 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.