BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	34,889.22	35,380.62	34,496.10	34,889.22	18,070.28	128,708
2025-02-10	35,331.48	35,872.02	34,889.22	34,889.22	18,070.28	121,299
2025-02-07	34,201.26	36,265.13	33,906.43	35,233.20	18,248.44	242,770
2025-02-06	33,808.14	34,053.84	33,218.47	34,053.84	17,637.61	221,060
2025-02-05	33,808.14	33,808.14	33,611.59	33,808.14	17,510.36	16,713
2025-02-04	34,053.84	34,053.84	33,316.75	33,857.28	17,535.81	113,718
2025-02-03	33,021.91	33,611.59	33,021.91	33,415.03	17,306.75	21,192
2025-01-24	33,415.03	33,415.03	32,972.77	32,972.77	17,077.69	25,155
2025-01-23	33,071.05	33,415.03	33,071.05	33,415.03	17,306.75	18,953
2025-01-22	33,415.03	33,415.03	33,071.05	33,071.05	17,128.59	22,226
2025-01-21	33,316.75	34,299.54	33,316.75	33,365.89	17,281.30	30,497
2025-01-20	33,808.14	33,808.14	33,267.61	33,267.61	17,230.39	14,128
2025-01-17	33,562.44	34,004.70	33,562.44	33,808.14	17,510.36	88,217
2025-01-16	33,513.31	33,906.43	33,513.31	33,808.14	17,510.36	20,676
2025-01-15	33,169.33	34,397.82	33,169.33	33,709.87	17,459.46	92,869
2025-01-14	33,415.03	33,415.03	33,120.19	33,169.33	17,179.49	12,922
2025-01-13	33,513.31	33,513.31	32,628.79	33,513.31	17,357.65	75,467
2025-01-10	33,021.91	33,906.43	32,727.07	33,709.87	17,459.46	61,511
2025-01-09	33,218.47	33,218.47	32,677.93	32,874.49	17,026.79	8,959
2025-01-08	33,218.47	33,218.47	32,530.51	33,218.47	17,204.94	1,378
2025-01-07	32,923.63	33,365.89	32,874.49	33,316.75	17,255.85	33,081
2025-01-06	33,415.03	33,415.03	32,923.63	32,923.63	17,052.24	10,682
2025-01-03	32,972.77	33,415.03	32,923.63	33,415.03	17,306.75	66,335
2025-01-02	33,120.19	33,415.03	33,120.19	33,415.03	17,306.75	344
2024-12-31	33,169.33	33,759.00	33,071.05	33,267.61	17,230.39	161,272
2024-12-30	33,415.03	33,709.87	33,267.61	33,267.61	17,230.39	21,020
2024-12-27	33,415.03	33,906.43	33,415.03	33,415.03	17,306.75	29,291
2024-12-26	33,316.75	33,513.31	33,218.47	33,415.03	17,306.75	82,359
2024-12-25	33,464.17	33,906.43	33,267.61	33,709.87	17,459.46	35,321
2024-12-24	33,808.14	33,857.28	33,415.03	33,415.03	17,306.75	15,851
2024-12-23	33,857.28	33,857.28	33,365.89	33,808.14	17,510.36	61,855
2024-12-20	33,120.19	33,857.28	33,120.19	33,857.28	17,535.81	4,652
2024-12-19	32,628.79	33,808.14	32,530.51	33,267.61	17,230.39	91,835
2024-12-18	33,611.59	33,611.59	32,039.11	33,513.31	17,357.65	49,967
2024-12-17	34,102.98	34,102.98	33,857.28	33,857.28	17,535.81	4,479
2024-12-16	34,299.54	34,397.82	34,102.98	34,348.68	17,790.32	15,507
2024-12-13	33,218.47	34,594.38	33,218.47	34,299.54	17,764.87	83,048
2024-12-12	33,660.73	34,004.70	33,660.73	34,004.70	17,612.16	58,582
2024-12-11	33,415.03	34,201.26	33,415.03	33,660.73	17,434.00	60,821
2024-12-10	34,348.68	34,348.68	33,709.87	34,004.70	17,612.16	20,848
2024-12-09	34,102.98	34,102.98	33,709.87	33,709.87	17,459.46	26,361
2024-12-06	34,299.54	34,299.54	34,053.84	34,102.98	17,663.06	63,923
2024-12-05	33,759.00	34,889.22	33,759.00	34,053.84	17,637.61	63,406
2024-12-04	34,987.50	34,987.50	33,611.59	33,759.00	17,484.91	116,130
2024-12-03	34,250.40	35,134.92	33,611.59	34,299.54	17,764.87	132,498
2024-12-02	34,299.54	34,397.82	34,102.98	34,250.40	17,739.42	46,348
2024-11-29	32,677.93	34,790.94	32,677.93	34,250.40	17,739.42	145,938
2024-11-28	31,940.84	32,530.51	31,940.84	32,530.51	16,848.63	3,273
2024-11-27	31,940.84	32,432.23	31,940.84	31,989.98	16,568.67	5,685
2024-11-26	32,825.35	32,825.35	32,432.23	32,628.79	16,899.53	25,672
2024-11-25	32,235.67	32,432.23	31,989.98	32,137.39	16,645.02	11,199
2024-11-22	32,333.95	32,333.95	31,891.69	32,235.67	16,695.92	18,436
2024-11-21	32,039.11	32,432.23	31,940.84	32,333.95	16,746.82	18,780
2024-11-20	31,547.72	32,628.79	31,400.30	32,628.79	16,899.53	48,244
2024-11-19	32,628.79	32,628.79	31,744.28	31,793.42	16,466.86	26,189
2024-11-18	32,677.93	32,727.07	31,646.00	32,677.93	16,924.98	64,612
2024-11-15	31,498.58	32,727.07	31,498.58	32,727.07	16,950.43	42,041
2024-11-14	32,432.23	32,432.23	31,940.84	31,989.98	16,568.67	22,571
2024-11-13	32,039.11	32,432.23	31,646.00	32,432.23	16,797.73	21,537
2024-11-12	32,825.35	32,825.35	31,940.84	32,628.79	16,899.53	11,716

← NewerPage 8 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.