Joint Stock Commercial Bank for Investment and Development of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 47,049.96 | 47,449.96 | 46,649.96 | 46,649.96 | 35,281.55 | 1,298,427 |
| 2024-08-14 | 46,799.96 | 47,749.96 | 46,799.96 | 47,049.96 | 35,584.07 | 2,202,726 |
| 2024-08-13 | 46,999.96 | 47,149.96 | 46,499.96 | 46,649.96 | 35,281.55 | 1,312,714 |
| 2024-08-12 | 46,699.96 | 47,349.96 | 46,499.96 | 46,799.96 | 35,394.99 | 1,756,146 |
| 2024-08-09 | 46,999.96 | 46,999.96 | 46,349.96 | 46,699.96 | 35,319.36 | 1,358,621 |
| 2024-08-08 | 46,499.96 | 46,799.96 | 45,699.96 | 45,999.96 | 34,789.95 | 1,839,532 |
| 2024-08-07 | 47,399.96 | 47,399.96 | 45,999.96 | 46,399.96 | 35,092.47 | 2,773,066 |
| 2024-08-06 | 46,399.96 | 47,649.96 | 45,849.96 | 46,749.96 | 35,357.18 | 2,334,934 |
| 2024-08-05 | 46,899.96 | 47,199.96 | 44,999.96 | 46,099.96 | 34,865.58 | 3,520,436 |
| 2024-08-02 | 46,499.96 | 47,749.96 | 46,499.96 | 47,749.96 | 36,113.48 | 2,545,274 |
| 2024-08-01 | 47,899.96 | 48,899.96 | 46,799.96 | 46,799.96 | 35,394.99 | 4,945,624 |
| 2024-07-31 | 46,999.96 | 48,399.96 | 46,899.96 | 47,599.96 | 36,000.04 | 4,086,814 |
| 2024-07-30 | 47,349.96 | 47,349.96 | 46,499.96 | 46,799.96 | 35,394.99 | 2,950,309 |
| 2024-07-29 | 46,349.96 | 47,249.96 | 46,349.96 | 47,099.96 | 35,621.89 | 1,351,498 |
| 2024-07-26 | 46,299.96 | 46,549.96 | 45,849.96 | 46,249.96 | 34,979.03 | 3,602,141 |
| 2024-07-25 | 46,449.96 | 46,449.96 | 45,499.96 | 45,999.96 | 34,789.95 | 1,893,959 |
| 2024-07-24 | 44,999.96 | 46,849.96 | 44,999.96 | 46,099.96 | 34,865.58 | 5,204,702 |
| 2024-07-23 | 47,799.96 | 48,249.96 | 44,499.96 | 45,999.96 | 34,789.95 | 4,343,436 |
| 2024-07-22 | 47,699.96 | 48,699.96 | 47,199.96 | 47,699.96 | 36,075.67 | 4,444,791 |
| 2024-07-19 | 48,799.96 | 48,999.96 | 47,499.96 | 47,699.96 | 36,075.67 | 3,985,364 |
| 2024-07-18 | 48,599.96 | 49,299.96 | 47,849.96 | 48,499.96 | 36,680.71 | 4,347,593 |
| 2024-07-17 | 47,899.96 | 49,999.96 | 47,549.96 | 47,999.96 | 36,302.56 | 12,786,088 |
| 2024-07-16 | 46,799.96 | 48,299.96 | 46,499.96 | 47,149.96 | 35,659.70 | 5,274,553 |
| 2024-07-15 | 46,999.96 | 47,049.96 | 46,299.96 | 46,549.96 | 35,205.92 | 4,551,344 |
| 2024-07-12 | 46,899.96 | 47,199.96 | 46,249.96 | 46,599.96 | 35,243.73 | 1,856,094 |
| 2024-07-11 | 47,449.96 | 47,449.96 | 46,799.96 | 46,799.96 | 35,394.99 | 1,672,766 |
| 2024-07-10 | 47,849.96 | 47,899.96 | 46,899.96 | 46,899.96 | 35,470.62 | 2,611,536 |
| 2024-07-09 | 47,499.96 | 47,999.96 | 46,899.96 | 47,499.96 | 35,924.41 | 3,325,767 |
| 2024-07-08 | 47,549.96 | 47,799.96 | 46,749.96 | 46,999.96 | 35,546.25 | 2,562,137 |
| 2024-07-05 | 47,349.96 | 48,199.96 | 47,099.96 | 47,299.96 | 35,773.15 | 5,975,808 |
| 2024-07-04 | 46,999.96 | 47,399.96 | 46,799.96 | 47,299.96 | 35,773.15 | 3,446,967 |
| 2024-07-03 | 45,999.96 | 47,199.96 | 45,549.96 | 47,199.96 | 35,697.52 | 5,949,461 |
| 2024-07-02 | 44,249.96 | 45,799.96 | 44,049.96 | 45,749.96 | 34,600.88 | 4,670,489 |
| 2024-07-01 | 43,299.97 | 43,899.96 | 42,999.97 | 43,899.96 | 33,201.71 | 1,599,131 |
| 2024-06-28 | 44,099.96 | 44,599.96 | 43,249.97 | 43,249.97 | 32,710.12 | 2,741,435 |
| 2024-06-27 | 44,699.96 | 44,999.96 | 44,099.96 | 44,099.96 | 33,352.98 | 2,034,611 |
| 2024-06-26 | 44,249.96 | 44,799.96 | 43,999.96 | 44,499.96 | 33,655.50 | 2,184,787 |
| 2024-06-25 | 45,399.96 | 45,699.96 | 43,549.97 | 44,199.96 | 33,428.61 | 3,737,846 |
| 2024-06-24 | 45,999.96 | 46,349.96 | 44,999.96 | 44,999.96 | 34,033.65 | 2,522,439 |
| 2024-06-21 | 45,599.96 | 46,449.96 | 45,549.96 | 45,599.96 | 34,487.43 | 1,991,297 |
| 2024-06-20 | 45,999.96 | 46,199.96 | 45,349.96 | 45,499.96 | 34,411.80 | 3,453,550 |
| 2024-06-19 | 46,799.96 | 46,799.96 | 45,849.96 | 46,099.96 | 34,865.58 | 3,360,900 |
| 2024-06-18 | 46,699.96 | 47,049.96 | 46,499.96 | 46,499.96 | 35,168.10 | 1,897,837 |
| 2024-06-17 | 47,499.96 | 47,499.96 | 46,499.96 | 46,499.96 | 35,168.10 | 3,636,401 |
| 2024-06-14 | 48,399.96 | 48,749.96 | 47,499.96 | 47,499.96 | 35,924.41 | 2,897,046 |
| 2024-06-13 | 48,349.96 | 48,349.96 | 47,899.96 | 48,349.96 | 36,567.26 | 3,381,201 |
| 2024-06-12 | 47,599.96 | 47,949.96 | 46,999.96 | 47,899.96 | 36,226.93 | 3,424,898 |
| 2024-06-11 | 47,799.96 | 47,849.96 | 47,199.96 | 47,349.96 | 35,810.96 | 3,278,140 |
| 2024-06-10 | 47,849.96 | 48,549.96 | 47,549.96 | 47,649.96 | 36,037.85 | 2,666,933 |
| 2024-06-07 | 48,099.96 | 48,299.96 | 47,699.96 | 47,749.96 | 36,113.48 | 1,594,752 |
| 2024-06-06 | 47,699.96 | 48,099.96 | 47,699.96 | 47,899.96 | 36,226.93 | 1,826,959 |
| 2024-06-05 | 47,899.96 | 48,199.96 | 47,649.96 | 47,649.96 | 36,037.85 | 2,714,318 |
| 2024-06-04 | 47,849.96 | 48,199.96 | 47,549.96 | 47,599.96 | 36,000.04 | 1,438,859 |
| 2024-06-03 | 47,899.96 | 48,449.96 | 47,199.96 | 47,299.96 | 35,773.15 | 2,708,820 |
| 2024-05-31 | 47,699.96 | 48,299.96 | 47,099.96 | 47,099.96 | 35,621.89 | 2,544,325 |
| 2024-05-30 | 48,399.96 | 48,499.96 | 47,399.96 | 47,699.96 | 36,075.67 | 2,704,576 |
| 2024-05-29 | 49,449.96 | 49,449.96 | 48,599.96 | 48,599.96 | 36,756.34 | 1,795,769 |
| 2024-05-28 | 48,999.96 | 49,199.96 | 48,599.96 | 49,099.96 | 37,134.49 | 1,591,316 |
| 2024-05-27 | 49,399.96 | 49,399.96 | 48,549.96 | 48,899.96 | 36,983.23 | 986,813 |
| 2024-05-24 | 49,599.96 | 50,599.96 | 48,499.96 | 49,199.96 | 37,210.12 | 3,160,662 |
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.