BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34,790.94	35,085.78	34,545.24	34,594.38	17,917.57	75,122
2025-05-09	35,331.48	35,331.48	34,790.94	34,790.94	18,019.38	81,153
2025-05-08	35,184.06	35,380.62	35,085.78	35,282.34	18,273.89	139,046
2025-05-07	35,134.92	35,134.92	34,889.22	35,085.78	18,172.09	62,200
2025-05-06	34,053.84	35,282.34	34,053.84	34,938.36	18,095.73	199,695
2025-05-05	34,348.68	34,348.68	34,250.40	34,299.54	17,764.87	42,213
2025-04-29	34,053.84	34,348.68	34,053.84	34,250.40	17,739.42	38,078
2025-04-28	34,102.98	34,102.98	33,808.14	34,053.84	17,637.61	11,371
2025-04-25	34,201.26	34,201.26	33,857.28	34,201.26	17,713.97	13,094
2025-04-24	33,906.43	34,397.82	33,906.43	34,201.26	17,713.97	32,737
2025-04-23	33,513.31	34,201.26	33,513.31	34,152.12	17,688.52	18,436
2025-04-22	34,397.82	34,397.82	32,039.11	33,415.03	17,306.75	38,078
2025-04-21	33,709.87	34,397.82	33,709.87	34,348.68	17,790.32	82,876
2025-04-18	34,250.40	34,250.40	33,267.61	33,660.73	17,434.00	74,089
2025-04-17	34,397.82	34,397.82	33,021.91	33,218.47	17,204.94	30,497
2025-04-16	33,415.03	33,857.28	33,120.19	33,316.75	17,255.85	38,939
2025-04-15	33,267.61	33,415.03	32,923.63	33,316.75	17,255.85	192,286
2025-04-14	33,316.75	33,365.89	33,071.05	33,365.89	17,281.30	114,062
2025-04-11	35,134.92	35,134.92	32,432.23	33,267.61	17,230.39	89,596
2025-04-10	34,053.84	34,053.84	33,513.31	34,053.84	17,637.61	204,175
2025-04-09	29,090.73	31,842.55	28,992.45	31,842.55	16,492.31	296,872
2025-04-08	30,958.04	32,432.23	30,859.76	30,958.04	16,034.19	370,789
2025-04-04	31,940.84	33,365.89	31,056.32	32,579.65	16,874.08	189,013
2025-04-03	33,415.03	33,660.73	32,874.49	32,874.49	17,026.79	630,962
2025-04-02	35,331.48	35,626.32	34,938.36	35,331.48	18,299.34	57,892
2025-04-01	35,085.78	35,282.34	35,085.78	35,233.20	18,248.44	15,162
2025-03-31	34,201.26	34,987.50	34,201.26	34,692.66	17,968.48	101,657
2025-03-28	34,201.26	34,348.68	34,102.98	34,201.26	17,713.97	27,568
2025-03-27	34,201.26	34,397.82	34,201.26	34,201.26	17,713.97	11,888
2025-03-26	34,201.26	34,397.82	34,201.26	34,201.26	17,713.97	56,342
2025-03-25	34,397.82	34,496.10	34,152.12	34,201.26	17,713.97	75,467
2025-03-24	34,692.66	34,840.08	34,397.82	34,397.82	17,815.77	59,615
2025-03-21	35,085.78	35,085.78	34,496.10	34,692.66	17,968.48	57,031
2025-03-20	34,889.22	35,036.64	34,692.66	35,036.64	18,146.64	49,105
2025-03-19	34,790.94	35,085.78	34,741.80	34,938.36	18,095.73	22,571
2025-03-18	34,790.94	35,134.92	34,741.80	34,790.94	18,019.38	22,399
2025-03-17	35,233.20	35,233.20	34,692.66	34,987.50	18,121.18	144,387
2025-03-14	35,577.18	35,626.32	35,085.78	35,184.06	18,222.99	26,706
2025-03-13	36,215.99	36,265.13	35,577.18	35,921.15	18,604.75	105,792
2025-03-12	35,872.02	36,265.13	35,478.90	36,215.99	18,757.46	50,828
2025-03-11	36,363.41	36,363.41	35,724.59	36,068.57	18,681.11	38,422
2025-03-10	36,707.39	36,953.09	35,872.02	36,117.71	18,706.56	31,014
2025-03-07	36,265.13	36,363.41	36,068.57	36,314.27	18,808.36	21,537
2025-03-06	35,921.15	36,412.55	35,921.15	36,068.57	18,681.11	53,068
2025-03-05	36,215.99	36,265.13	35,970.29	36,068.57	18,681.11	33,598
2025-03-04	35,872.02	36,215.99	35,773.73	36,215.99	18,757.46	54,274
2025-03-03	35,577.18	36,363.41	35,577.18	36,215.99	18,757.46	66,852
2025-02-28	36,265.13	36,265.13	35,675.46	35,724.59	18,502.95	50,483
2025-02-27	35,773.73	35,872.02	35,675.46	35,872.02	18,579.30	88,217
2025-02-26	35,921.15	36,166.85	35,429.76	35,773.73	18,528.40	119,403
2025-02-25	37,100.51	37,100.51	35,872.02	35,921.15	18,604.75	174,195
2025-02-24	37,100.51	37,100.51	36,756.53	37,100.51	19,215.58	51,517
2025-02-21	37,346.21	37,542.77	36,854.81	37,100.51	19,215.58	93,214
2025-02-20	36,854.81	37,641.05	36,805.67	37,149.65	19,241.03	307,038
2025-02-19	37,149.65	37,149.65	36,461.69	36,756.53	19,037.42	117,164
2025-02-18	36,314.27	36,854.81	35,429.76	36,756.53	19,037.42	419,033
2025-02-17	36,265.13	36,265.13	35,675.46	35,675.46	18,477.50	239,152
2025-02-14	36,019.43	36,559.97	35,872.02	35,872.02	18,579.30	72,710
2025-02-13	36,854.81	36,854.81	35,872.02	36,068.57	18,681.11	106,136
2025-02-12	34,889.22	36,363.41	34,692.66	36,314.27	18,808.36	338,224

← NewerPage 7 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.