BIDV Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	31,449.44	32,825.35	31,449.44	32,825.35	17,001.34	22,399
2024-11-08	32,530.51	32,530.51	32,235.67	32,235.67	16,695.92	17,230
2024-11-07	32,432.23	32,530.51	31,940.84	32,530.51	16,848.63	16,023
2024-11-06	31,842.55	32,383.09	31,842.55	32,333.95	16,746.82	13,439
2024-11-05	31,695.14	31,940.84	31,646.00	31,842.55	16,492.31	13,439
2024-11-04	31,891.69	32,432.23	31,449.44	32,432.23	16,797.73	55,997
2024-11-01	32,579.65	32,923.63	31,940.84	31,940.84	16,543.22	49,450
2024-10-31	31,842.55	32,825.35	31,695.14	32,727.07	16,950.43	103,207
2024-10-30	31,646.00	32,333.95	31,596.86	32,333.95	16,746.82	100,450
2024-10-29	30,958.04	31,596.86	30,908.90	31,596.86	16,365.06	104,758
2024-10-28	30,859.76	30,908.90	30,761.48	30,859.76	15,983.29	33,943
2024-10-25	30,761.48	30,908.90	30,663.20	30,810.62	15,957.84	36,010
2024-10-24	30,859.76	30,958.04	30,368.36	30,663.20	15,881.49	118,197
2024-10-23	30,712.34	31,007.18	30,515.78	30,761.48	15,932.39	59,960
2024-10-22	30,466.64	30,810.62	30,270.08	30,614.06	15,856.04	55,480
2024-10-21	30,515.78	30,761.48	30,466.64	30,515.78	15,805.13	55,997
2024-10-18	30,122.66	30,712.34	30,122.66	30,712.34	15,906.94	47,210
2024-10-17	30,810.62	30,810.62	30,319.22	30,614.06	15,856.04	23,949
2024-10-16	30,171.80	30,761.48	29,827.83	30,614.06	15,856.04	67,713
2024-10-15	30,073.52	30,417.50	30,073.52	30,171.80	15,626.98	75,639
2024-10-14	30,417.50	30,417.50	29,483.85	30,073.52	15,576.07	161,445
2024-10-11	30,614.06	30,761.48	30,171.80	30,270.08	15,677.88	62,028
2024-10-10	30,908.90	31,056.32	30,122.66	30,614.06	15,856.04	262,585
2024-10-09	31,007.18	31,007.18	30,663.20	30,958.04	16,034.19	36,527
2024-10-08	31,547.72	31,547.72	30,614.06	30,958.04	16,034.19	125,779
2024-10-07	31,154.60	31,351.16	30,663.20	31,007.18	16,059.64	186,773
2024-10-04	31,449.44	31,449.44	30,908.90	31,056.32	16,085.09	81,153
2024-10-03	31,646.00	31,646.00	30,859.76	30,859.76	15,983.29	47,727
2024-10-02	30,810.62	31,793.42	30,810.62	31,449.44	16,288.70	46,693
2024-10-01	31,940.84	31,989.98	31,449.44	31,547.72	16,339.61	105,619
2024-09-30	31,989.98	32,088.25	31,744.28	31,891.69	16,517.76	29,118
2024-09-27	31,449.44	32,088.25	31,449.44	31,989.98	16,568.67	137,323
2024-09-26	31,105.46	31,596.86	31,105.46	31,449.44	16,288.70	108,549
2024-09-25	30,810.62	31,252.88	30,614.06	31,252.88	16,186.90	128,018
2024-09-24	30,712.34	31,105.46	30,417.50	30,810.62	15,957.84	70,815
2024-09-23	30,368.36	30,908.90	30,368.36	30,712.34	15,906.94	25,155
2024-09-20	29,876.96	30,810.62	29,876.96	30,663.20	15,881.49	89,079
2024-09-19	29,680.40	30,024.39	29,680.40	29,926.10	15,499.72	50,656
2024-09-18	30,319.22	30,319.22	29,680.40	29,926.10	15,499.72	183,327
2024-09-17	29,975.25	30,417.50	29,680.40	30,368.36	15,728.78	93,558
2024-09-16	30,368.36	31,056.32	30,270.08	30,270.08	15,677.88	53,585
2024-09-13	30,417.50	31,154.60	30,417.50	30,958.04	16,034.19	98,038
2024-09-12	30,044.79	30,747.87	29,810.43	30,466.64	15,002.78	117,680
2024-09-11	31,450.95	31,450.95	29,529.20	30,091.66	14,818.13	317,204
2024-09-10	32,950.84	32,950.84	31,450.95	31,450.95	15,487.49	273,612
2024-09-09	32,903.97	32,997.71	32,435.25	32,950.84	16,226.08	102,690
2024-09-06	32,763.35	33,325.82	32,341.51	32,903.97	16,203.00	134,394
2024-09-05	32,857.10	33,325.82	32,716.48	32,763.35	16,133.76	82,531
2024-09-04	33,091.46	33,278.94	32,810.22	32,857.10	16,179.92	71,676
2024-08-30	33,513.30	33,653.92	33,091.46	33,091.46	16,295.33	68,058
2024-08-29	33,888.27	34,122.64	32,950.84	33,185.20	16,341.49	70,126
2024-08-28	33,747.66	33,747.66	33,091.46	33,185.20	16,341.49	152,485
2024-08-27	33,700.79	34,028.89	32,810.22	33,747.66	16,618.46	62,200
2024-08-26	34,310.12	34,310.12	33,982.02	34,028.89	16,756.95	76,501
2024-08-23	34,310.12	34,310.12	34,028.89	34,310.12	16,895.44	58,754
2024-08-22	34,122.64	34,544.48	33,982.02	34,122.64	16,803.11	79,085
2024-08-21	33,935.15	34,591.35	33,935.15	34,497.61	16,987.76	23,949
2024-08-20	34,356.99	34,403.86	33,747.66	34,403.86	16,941.60	318,582
2024-08-19	33,841.40	34,544.48	33,841.40	34,356.99	16,918.52	80,464
2024-08-16	33,747.66	34,638.22	33,560.17	34,591.35	17,033.93	102,863

← NewerPage 9 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.