Joint Stock Commercial Bank for Investment and Development of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 33,450.00 | 34,000.00 | 33,450.00 | 33,950.00 | 33,950.00 | 3,544,400 |
| 2026-10-15 | 33,100.00 | 33,600.00 | 33,050.00 | 33,200.00 | 33,200.00 | 3,123,401 |
| 2026-10-14 | 33,600.00 | 33,600.00 | 33,100.00 | 33,100.00 | 33,100.00 | 3,051,650 |
| 2026-10-13 | 33,850.00 | 33,950.00 | 33,350.00 | 33,350.00 | 33,350.00 | 1,986,284 |
| 2026-10-12 | 33,800.00 | 34,200.00 | 33,700.00 | 33,850.00 | 33,850.00 | 2,247,812 |
| 2026-10-09 | 34,050.00 | 34,100.00 | 33,250.00 | 33,900.00 | 33,900.00 | 3,778,215 |
| 2026-10-08 | 34,350.00 | 34,550.00 | 33,900.00 | 33,900.00 | 33,900.00 | 3,126,766 |
| 2026-10-07 | 34,650.00 | 34,850.00 | 34,250.00 | 34,500.00 | 34,500.00 | 1,853,529 |
| 2026-10-06 | 34,600.00 | 34,750.00 | 33,950.00 | 34,600.00 | 34,600.00 | 5,028,396 |
| 2026-10-05 | 34,850.00 | 35,150.00 | 34,550.00 | 34,600.00 | 34,600.00 | 2,292,099 |
| 2026-10-02 | 35,550.00 | 35,650.00 | 34,800.00 | 34,800.00 | 34,800.00 | 4,107,609 |
| 2026-10-01 | 35,900.00 | 36,000.00 | 35,450.00 | 35,450.00 | 35,450.00 | 2,535,615 |
| 2026-09-30 | 35,950.00 | 36,450.00 | 35,850.00 | 35,950.00 | 35,950.00 | 2,715,256 |
| 2026-09-29 | 35,750.00 | 36,100.00 | 35,400.00 | 35,900.00 | 35,900.00 | 2,537,241 |
| 2026-09-28 | 35,750.00 | 35,900.00 | 35,000.00 | 35,750.00 | 35,750.00 | 4,737,873 |
| 2026-09-25 | 35,900.00 | 36,150.00 | 35,600.00 | 35,750.00 | 35,750.00 | 3,176,614 |
| 2026-09-24 | 36,300.00 | 36,300.00 | 35,800.00 | 35,900.00 | 35,900.00 | 3,661,778 |
| 2026-09-23 | 36,200.00 | 36,650.00 | 36,100.00 | 36,350.00 | 36,350.00 | 2,879,094 |
| 2026-09-22 | 36,400.00 | 36,550.00 | 35,900.00 | 36,200.00 | 36,200.00 | 3,363,647 |
| 2026-09-21 | 36,500.00 | 36,850.00 | 36,150.00 | 36,200.00 | 36,200.00 | 3,995,319 |
| 2026-09-18 | 36,850.00 | 37,850.00 | 35,750.00 | 35,750.00 | 35,750.00 | 13,650,213 |
| 2026-09-17 | 36,200.00 | 36,950.00 | 36,150.00 | 36,700.00 | 36,700.00 | 3,403,136 |
| 2026-09-16 | 36,950.00 | 36,950.00 | 36,300.00 | 36,350.00 | 36,350.00 | 2,264,555 |
| 2026-09-15 | 35,800.00 | 37,000.00 | 35,800.00 | 36,800.00 | 36,800.00 | 5,886,867 |
| 2026-09-14 | 35,250.00 | 35,850.00 | 35,200.00 | 35,750.00 | 35,750.00 | 3,609,907 |
| 2026-09-11 | 36,200.00 | 36,250.00 | 35,600.00 | 35,600.00 | 35,600.00 | 4,978,217 |
| 2026-09-10 | 36,400.00 | 36,550.00 | 36,050.00 | 36,350.00 | 36,350.00 | 2,394,745 |
| 2026-09-09 | 36,200.00 | 36,700.00 | 36,150.00 | 36,400.00 | 36,400.00 | 3,953,061 |
| 2026-09-08 | 36,000.00 | 36,350.00 | 35,850.00 | 36,200.00 | 36,200.00 | 6,081,537 |
| 2026-09-07 | 36,600.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2,696,892 |
| 2026-09-04 | 36,450.00 | 36,700.00 | 36,350.00 | 36,500.00 | 36,500.00 | 2,369,349 |
| 2026-09-03 | 36,750.00 | 36,750.00 | 36,400.00 | 36,450.00 | 36,450.00 | 3,322,266 |
| 2026-08-28 | 36,950.00 | 37,200.00 | 36,700.00 | 36,850.00 | 36,850.00 | 3,154,839 |
| 2026-08-27 | 36,900.00 | 37,400.00 | 36,800.00 | 36,950.00 | 36,950.00 | 3,156,659 |
| 2026-08-26 | 36,500.00 | 36,950.00 | 36,500.00 | 36,900.00 | 36,900.00 | 3,777,525 |
| 2026-08-25 | 36,950.00 | 37,350.00 | 36,650.00 | 36,700.00 | 36,700.00 | 4,043,928 |
| 2026-08-24 | 37,600.00 | 37,750.00 | 36,850.00 | 36,900.00 | 36,900.00 | 3,934,746 |
| 2026-08-21 | 36,050.00 | 36,950.00 | 35,800.00 | 36,900.00 | 36,900.00 | 4,548,903 |
| 2026-08-20 | 35,900.00 | 36,100.00 | 35,550.00 | 35,850.00 | 35,850.00 | 2,155,142 |
| 2026-08-19 | 36,000.00 | 36,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | 2,174,461 |
| 2026-08-18 | 36,000.00 | 36,400.00 | 35,900.00 | 36,000.00 | 36,000.00 | 2,502,339 |
| 2026-08-17 | 36,000.00 | 36,200.00 | 35,600.00 | 35,900.00 | 35,900.00 | 2,598,407 |
| 2026-08-14 | 38,699.98 | 38,899.98 | 37,949.98 | 38,249.98 | 35,800.09 | 5,069,529 |
| 2026-08-13 | 39,099.98 | 39,599.98 | 38,849.98 | 38,849.98 | 36,361.66 | 6,056,560 |
| 2026-08-12 | 39,099.98 | 39,499.98 | 38,949.98 | 39,249.98 | 36,736.04 | 2,890,440 |
| 2026-08-11 | 39,499.98 | 39,899.98 | 39,099.98 | 39,099.98 | 36,595.64 | 5,171,499 |
| 2026-08-10 | 39,549.98 | 39,749.98 | 39,249.98 | 39,499.98 | 36,970.02 | 3,234,624 |
| 2026-08-07 | 37,899.98 | 39,399.98 | 37,899.98 | 39,049.98 | 36,548.85 | 9,299,980 |
| 2026-08-06 | 38,099.98 | 38,299.98 | 37,899.98 | 37,899.98 | 35,472.50 | 2,906,183 |
| 2026-08-05 | 38,399.98 | 38,699.98 | 37,899.98 | 37,999.98 | 35,566.10 | 3,666,215 |
| 2026-08-04 | 38,399.98 | 38,499.98 | 37,849.98 | 37,999.98 | 35,566.10 | 4,259,212 |
| 2026-08-03 | 38,299.98 | 38,999.98 | 38,199.98 | 38,249.98 | 35,800.09 | 4,823,848 |
| 2026-07-31 | 37,349.98 | 39,399.98 | 37,099.98 | 37,999.98 | 35,566.10 | 10,278,973 |
| 2026-07-30 | 35,599.98 | 37,299.98 | 35,499.98 | 37,249.98 | 34,864.14 | 7,123,289 |
| 2026-07-29 | 35,349.98 | 35,749.98 | 35,149.98 | 35,449.98 | 33,179.43 | 2,438,409 |
| 2026-07-28 | 34,499.98 | 35,649.98 | 34,349.98 | 35,099.98 | 32,851.84 | 2,970,690 |
| 2026-07-27 | 36,299.98 | 36,399.98 | 34,699.98 | 34,699.98 | 32,477.46 | 3,816,174 |
| 2026-07-24 | 35,999.98 | 36,749.98 | 35,549.98 | 35,999.98 | 33,694.20 | 3,178,741 |
| 2026-07-23 | 35,599.98 | 36,699.98 | 34,699.98 | 35,999.98 | 33,694.20 | 6,122,093 |
| 2026-07-22 | 36,999.98 | 37,149.98 | 35,849.98 | 35,849.98 | 33,553.81 | 6,442,774 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 449.9998 VND |
| 2025-10-14 | 449.9998 VND |
| 2021-12-23 | 251.5421 VND |
| 2020-12-31 | 799.9994 VND |
| 2019-11-07 | 699.9995 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.