BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	39,999.75	40,196.31	39,754.06	39,999.75	20,717.19	217,787
2025-08-01	41,228.25	41,228.25	38,869.54	39,803.19	20,615.39	505,700
2025-07-31	41,473.95	41,965.34	40,098.03	40,491.15	20,971.71	433,506
2025-07-30	40,540.29	42,161.90	40,442.01	41,916.20	21,709.79	153,002
2025-07-29	41,867.06	42,260.18	40,196.31	40,196.31	20,819.00	478,304
2025-07-28	40,638.57	42,063.62	39,803.19	40,589.43	21,022.61	122,849
2025-07-25	40,048.89	40,785.99	39,311.80	40,491.15	20,971.71	101,829
2025-07-24	38,476.42	39,901.47	38,329.00	39,901.47	20,666.29	180,570
2025-07-23	38,181.58	38,771.26	38,132.44	38,378.14	19,877.31	117,680
2025-07-22	38,034.16	38,329.00	37,935.88	38,329.00	19,851.86	93,386
2025-07-21	38,230.72	38,329.00	37,837.61	38,083.30	19,724.60	62,889
2025-07-18	38,476.42	38,623.84	37,739.32	37,739.32	19,546.44	165,408
2025-07-17	37,837.61	39,164.38	37,346.21	38,476.42	19,928.21	147,144
2025-07-16	37,591.91	37,591.91	37,002.23	37,051.37	19,190.13	132,498
2025-07-15	37,591.91	37,788.47	37,247.93	37,591.91	19,470.09	153,347
2025-07-14	38,230.72	38,230.72	37,346.21	37,788.47	19,571.90	117,164
2025-07-11	38,034.16	38,230.72	37,837.61	38,230.72	19,800.96	102,173
2025-07-10	38,329.00	38,525.56	38,083.30	38,083.30	19,724.60	78,224
2025-07-09	38,427.28	38,771.26	38,378.14	38,427.28	19,902.76	77,362
2025-07-08	39,262.66	39,262.66	38,329.00	38,771.26	20,080.92	95,798
2025-07-07	39,016.96	39,016.96	38,722.12	38,967.82	20,182.72	31,703
2025-07-04	39,115.24	39,115.24	38,820.40	38,918.68	20,157.27	19,642
2025-07-03	39,311.80	39,311.80	38,329.00	39,016.96	20,208.17	98,211
2025-07-02	38,820.40	39,115.24	38,230.72	39,115.24	20,259.08	125,434
2025-07-01	38,034.16	39,213.52	38,034.16	38,820.40	20,106.37	62,717
2025-06-30	38,329.00	38,820.40	38,034.16	38,230.72	19,800.96	46,693
2025-06-27	37,346.21	39,508.36	37,346.21	38,034.16	19,699.15	245,699
2025-06-26	36,903.95	37,297.07	36,363.41	36,953.09	19,139.23	133,532
2025-06-25	37,247.93	37,247.93	36,559.97	36,903.95	19,113.78	70,470
2025-06-24	36,707.39	37,149.65	36,559.97	36,953.09	19,139.23	49,967
2025-06-23	37,051.37	37,051.37	36,363.41	36,805.67	19,062.87	125,262
2025-06-20	37,297.07	37,297.07	36,953.09	37,051.37	19,190.13	88,734
2025-06-19	37,690.18	37,690.18	37,149.65	37,297.07	19,317.39	55,136
2025-06-18	37,149.65	37,346.21	37,149.65	37,247.93	19,291.93	36,010
2025-06-17	37,149.65	37,247.93	36,903.95	37,247.93	19,291.93	44,108
2025-06-16	36,461.69	37,002.23	36,461.69	37,002.23	19,164.68	32,220
2025-06-13	36,559.97	36,903.95	36,412.55	36,461.69	18,884.72	82,187
2025-06-12	36,363.41	37,149.65	36,265.13	36,903.95	19,113.78	83,048
2025-06-11	36,166.85	36,658.25	36,166.85	36,265.13	18,782.91	152,140
2025-06-10	36,510.83	37,198.79	36,363.41	36,559.97	18,935.62	92,869
2025-06-09	37,247.93	37,247.93	36,363.41	36,510.83	18,910.17	164,718
2025-06-06	38,034.16	38,820.40	37,346.21	37,346.21	19,342.84	43,764
2025-06-05	37,837.61	38,525.56	37,493.62	37,837.61	19,597.35	235,361
2025-06-04	35,626.32	37,493.62	35,626.32	37,493.62	19,419.19	290,325
2025-06-03	35,184.06	35,282.34	34,987.50	35,085.78	18,172.09	39,801
2025-06-02	34,889.22	35,036.64	34,545.24	34,987.50	18,121.18	12,061
2025-05-30	35,036.64	35,036.64	34,545.24	34,889.22	18,070.28	47,727
2025-05-29	35,085.78	35,380.62	34,889.22	35,036.64	18,146.64	149,556
2025-05-28	35,036.64	35,184.06	34,790.94	35,036.64	18,146.64	82,187
2025-05-27	35,085.78	35,134.92	34,840.08	35,036.64	18,146.64	72,538
2025-05-26	34,987.50	35,036.64	32,530.51	34,790.94	18,019.38	59,271
2025-05-23	34,643.52	34,643.52	34,348.68	34,446.96	17,841.22	31,530
2025-05-22	34,889.22	34,889.22	34,397.82	34,397.82	17,815.77	44,970
2025-05-21	34,446.96	34,889.22	34,397.82	34,643.52	17,943.03	93,042
2025-05-20	34,790.94	34,840.08	34,397.82	34,446.96	17,841.22	64,957
2025-05-19	34,594.38	34,889.22	34,299.54	34,790.94	18,019.38	98,555
2025-05-16	34,741.80	34,741.80	34,348.68	34,397.82	17,815.77	37,906
2025-05-15	34,496.10	34,643.52	34,299.54	34,643.52	17,943.03	89,251
2025-05-14	34,692.66	34,692.66	34,250.40	34,545.24	17,892.12	54,619
2025-05-13	34,889.22	34,889.22	34,397.82	34,692.66	17,968.48	77,018

← NewerPage 6 of 21 · 1,245 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.