BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	24,850.00	25,200.00	24,500.00	25,200.00	23,721.27	84,800
2025-10-28	24,600.00	24,950.00	24,300.00	24,850.00	23,391.81	36,900
2025-10-27	25,950.00	25,950.00	24,500.00	24,600.00	23,156.48	72,600
2025-10-24	24,900.00	25,000.00	24,400.00	25,000.00	23,533.01	77,600
2025-10-23	24,650.00	25,100.00	24,650.00	24,900.00	23,438.88	67,300
2025-10-22	24,300.00	24,500.00	23,850.00	24,300.00	22,874.08	43,700
2025-10-21	24,000.00	24,500.00	23,850.00	24,300.00	22,874.08	73,600
2025-10-20	25,250.00	25,750.00	24,000.00	24,000.00	22,591.69	121,700
2025-10-17	25,600.00	25,600.00	25,150.00	25,250.00	23,768.34	51,900
2025-10-16	26,000.00	26,800.00	25,300.00	25,700.00	24,191.93	90,800
2025-10-15	26,500.00	26,500.00	25,200.00	26,000.00	24,474.33	118,800
2025-10-14	26,400.00	26,900.00	26,350.00	26,350.00	24,803.79	79,100
2025-10-13	26,650.00	26,650.00	26,350.00	26,400.00	24,850.86	125,000
2025-10-10	26,850.00	27,100.00	26,750.00	26,800.00	25,227.38	96,400
2025-10-09	27,150.00	27,650.00	26,500.00	26,800.00	25,227.38	92,100
2025-10-08	27,650.00	28,000.00	27,150.00	27,300.00	25,698.04	70,100
2025-10-07	27,750.00	27,750.00	27,150.00	27,550.00	25,933.37	44,100
2025-10-06	27,550.00	27,800.00	27,400.00	27,750.00	26,121.64	92,200
2025-10-03	27,500.00	27,800.00	27,450.00	27,550.00	25,933.37	86,000
2025-10-02	27,600.00	27,900.00	27,600.00	27,700.00	26,074.57	57,900
2025-10-01	28,300.00	28,300.00	27,600.00	27,700.00	26,074.57	54,500
2025-09-30	27,500.00	28,350.00	27,100.00	28,100.00	26,451.10	365,100
2025-09-29	28,000.00	28,000.00	27,250.00	27,300.00	25,698.04	81,200
2025-09-26	26,200.00	28,000.00	26,000.00	28,000.00	26,356.97	343,500
2025-09-25	26,500.00	26,500.00	26,200.00	26,200.00	24,662.59	100,900
2025-09-24	26,450.00	26,450.00	25,950.00	26,450.00	24,897.92	115,800
2025-09-23	27,000.00	27,000.00	26,400.00	26,450.00	24,897.92	39,600
2025-09-22	26,400.00	27,000.00	25,550.00	26,400.00	24,850.86	237,500
2025-09-19	26,300.00	26,450.00	25,800.00	26,250.00	24,709.66	112,500
2025-09-18	26,850.00	26,850.00	26,000.00	26,300.00	24,756.72	248,900
2025-09-17	27,100.00	27,150.00	26,800.00	26,850.00	25,274.45	181,500
2025-09-16	27,450.00	27,450.00	27,150.00	27,200.00	25,603.91	200,100
2025-09-15	27,400.00	28,000.00	27,300.00	27,350.00	25,745.11	151,300
2025-09-12	27,750.00	28,000.00	27,350.00	27,400.00	25,792.18	201,700
2025-09-11	28,550.00	28,550.00	27,300.00	27,700.00	26,074.57	157,000
2025-09-10	28,250.00	28,600.00	26,850.00	28,550.00	26,874.69	382,500
2025-09-09	29,900.00	29,900.00	27,300.00	27,750.00	26,121.64	445,300
2025-09-08	52,088.13	52,186.41	49,532.86	49,729.42	25,756.51	1,767,625
2025-09-05	52,776.09	53,070.92	51,105.33	51,105.33	26,469.14	1,163,369
2025-09-04	52,284.69	53,169.21	52,088.13	52,874.37	27,385.38	601,671
2025-09-03	52,972.65	52,972.65	52,382.97	52,874.37	27,385.38	530,856
2025-08-29	50,613.94	52,284.69	50,613.94	52,186.41	27,029.07	1,074,979
2025-08-28	51,105.33	51,498.45	50,712.22	50,712.22	26,265.54	319,616
2025-08-27	52,874.37	52,874.37	50,810.50	51,007.06	26,418.24	696,953
2025-08-26	51,105.33	51,203.62	50,712.22	51,105.33	26,469.14	346,495
2025-08-25	51,596.73	51,596.73	50,515.66	50,810.50	26,316.44	912,845
2025-08-22	52,088.13	52,088.13	50,319.10	50,319.10	26,061.93	666,801
2025-08-21	52,088.13	53,169.21	51,989.85	52,186.41	27,029.07	1,144,761
2025-08-20	54,348.56	54,348.56	50,417.38	52,088.13	26,978.17	672,486
2025-08-19	55,626.19	55,626.19	54,053.72	54,053.72	27,996.21	763,461
2025-08-18	56,019.31	56,215.87	54,446.84	55,134.80	28,556.14	906,642
2025-08-15	57,296.94	57,296.94	53,857.16	55,036.51	28,505.23	1,233,323
2025-08-14	50,319.10	53,562.32	50,220.82	53,562.32	27,741.70	747,609
2025-08-13	48,156.95	50,122.54	48,156.95	50,122.54	25,960.12	593,228
2025-08-12	48,255.23	48,599.21	46,977.60	47,862.11	24,789.37	608,391
2025-08-11	48,107.81	48,697.49	47,419.85	48,107.81	24,916.63	684,892
2025-08-08	44,422.33	46,781.04	44,422.33	46,781.04	24,229.45	1,053,614
2025-08-07	41,768.78	43,980.07	41,424.81	43,734.37	22,651.48	1,028,114
2025-08-06	40,491.15	41,572.22	40,491.15	41,179.11	21,328.02	353,904
2025-08-05	40,294.59	42,260.18	39,999.75	40,294.59	20,869.90	608,219

← NewerPage 5 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.