Joint Stock Commercial Bank for Investment and Development of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 49,799.96 | 50,199.96 | 49,399.96 | 49,499.96 | 37,437.01 | 2,312,835 |
| 2024-05-22 | 50,499.96 | 51,199.96 | 49,749.96 | 49,799.96 | 37,663.90 | 3,138,953 |
| 2024-05-21 | 49,999.96 | 50,299.96 | 49,399.96 | 49,999.96 | 37,815.16 | 2,320,324 |
| 2024-05-20 | 49,599.96 | 50,699.96 | 49,499.96 | 49,599.96 | 37,512.64 | 2,833,878 |
| 2024-05-17 | 49,649.96 | 49,699.96 | 49,199.96 | 49,349.96 | 37,323.57 | 1,962,974 |
| 2024-05-16 | 49,149.96 | 50,299.96 | 49,049.96 | 49,599.96 | 37,512.64 | 4,456,710 |
| 2024-05-15 | 48,449.96 | 48,949.96 | 48,349.96 | 48,599.96 | 36,756.34 | 1,800,913 |
| 2024-05-14 | 48,799.96 | 49,199.96 | 48,049.96 | 48,099.96 | 36,378.19 | 2,518,893 |
| 2024-05-13 | 49,199.96 | 49,499.96 | 48,499.96 | 48,599.96 | 36,756.34 | 2,151,006 |
| 2024-05-10 | 49,599.96 | 49,749.96 | 48,949.96 | 49,049.96 | 37,096.68 | 1,070,105 |
| 2024-05-09 | 50,299.96 | 50,299.96 | 49,499.96 | 49,499.96 | 37,437.01 | 1,254,797 |
| 2024-05-08 | 50,099.96 | 50,799.96 | 49,799.96 | 49,799.96 | 37,663.90 | 1,367,270 |
| 2024-05-07 | 50,599.96 | 50,999.96 | 49,999.96 | 49,999.96 | 37,815.16 | 1,382,396 |
| 2024-05-06 | 49,299.96 | 50,499.96 | 49,299.96 | 50,499.96 | 38,193.32 | 1,541,023 |
| 2024-05-03 | 49,649.96 | 49,899.96 | 48,999.96 | 49,199.96 | 37,210.12 | 905,997 |
| 2024-05-02 | 49,299.96 | 49,699.96 | 48,849.96 | 49,199.96 | 37,210.12 | 2,219,228 |
| 2024-04-26 | 49,599.96 | 50,099.96 | 49,099.96 | 49,199.96 | 37,210.12 | 1,001,277 |
| 2024-04-25 | 49,749.96 | 50,299.96 | 49,299.96 | 49,599.96 | 37,512.64 | 1,362,099 |
| 2024-04-24 | 49,449.96 | 50,399.96 | 49,349.96 | 49,999.96 | 37,815.16 | 2,136,747 |
| 2024-04-23 | 49,199.96 | 50,499.96 | 48,499.96 | 49,399.96 | 37,361.38 | 3,934,392 |
| 2024-04-22 | 48,799.96 | 50,099.96 | 48,799.96 | 50,099.96 | 37,890.79 | 1,679,224 |
| 2024-04-19 | 47,899.96 | 49,499.96 | 47,099.96 | 48,349.96 | 36,567.26 | 2,805,386 |
| 2024-04-17 | 50,899.96 | 50,999.96 | 47,999.96 | 48,099.96 | 36,378.19 | 2,550,962 |
| 2024-04-16 | 49,699.96 | 51,199.96 | 49,449.96 | 50,299.96 | 38,042.06 | 3,037,961 |
| 2024-04-15 | 53,299.96 | 54,499.96 | 49,699.96 | 49,699.96 | 37,588.27 | 3,285,663 |
| 2024-04-12 | 52,999.96 | 54,499.96 | 52,799.96 | 53,399.96 | 40,386.60 | 4,362,052 |
| 2024-04-11 | 51,499.96 | 53,399.96 | 51,299.96 | 52,999.96 | 40,084.07 | 2,942,940 |
| 2024-04-10 | 52,799.96 | 52,799.96 | 51,899.96 | 51,999.96 | 39,327.77 | 1,600,751 |
| 2024-04-09 | 51,099.96 | 52,699.96 | 50,799.96 | 52,699.96 | 39,857.18 | 2,845,463 |
| 2024-04-08 | 50,199.96 | 51,599.96 | 49,999.96 | 50,799.96 | 38,420.21 | 1,880,772 |
| 2024-04-05 | 50,899.96 | 50,899.96 | 50,199.96 | 50,199.96 | 37,966.43 | 2,273,138 |
| 2024-04-04 | 51,799.96 | 51,799.96 | 50,999.96 | 50,999.96 | 38,571.47 | 1,413,682 |
| 2024-04-03 | 51,999.96 | 52,299.96 | 50,999.96 | 50,999.96 | 38,571.47 | 2,392,076 |
| 2024-04-02 | 51,899.96 | 52,399.96 | 51,499.96 | 51,899.96 | 39,252.14 | 2,037,848 |
| 2024-04-01 | 52,199.96 | 52,699.96 | 51,699.96 | 52,099.96 | 39,403.40 | 1,794,283 |
| 2024-03-29 | 53,199.96 | 53,199.96 | 51,999.96 | 52,099.96 | 39,403.40 | 2,344,243 |
| 2024-03-28 | 53,199.96 | 53,899.96 | 52,499.96 | 52,599.96 | 39,781.55 | 1,756,534 |
| 2024-03-27 | 53,299.96 | 53,299.96 | 52,499.96 | 52,499.96 | 39,705.92 | 2,114,382 |
| 2024-03-26 | 52,999.96 | 53,899.96 | 52,999.96 | 52,999.96 | 40,084.07 | 1,822,208 |
| 2024-03-25 | 54,199.96 | 55,499.96 | 52,699.96 | 52,999.96 | 40,084.07 | 1,667,459 |
| 2024-03-22 | 53,299.96 | 56,699.95 | 53,299.96 | 54,199.96 | 40,991.64 | 5,638,179 |
| 2024-03-21 | 53,199.96 | 53,399.96 | 52,799.96 | 52,999.96 | 40,084.07 | 2,436,549 |
| 2024-03-20 | 51,599.96 | 53,099.96 | 50,499.96 | 52,999.96 | 40,084.07 | 4,049,840 |
| 2024-03-19 | 52,099.96 | 52,099.96 | 50,999.96 | 51,599.96 | 39,025.25 | 989,383 |
| 2024-03-18 | 51,999.96 | 52,799.96 | 49,899.96 | 51,999.96 | 39,327.77 | 1,914,644 |
| 2024-03-15 | 51,599.96 | 52,799.96 | 50,999.96 | 52,199.96 | 39,479.03 | 1,853,494 |
| 2024-03-14 | 53,499.96 | 53,499.96 | 51,399.96 | 51,699.96 | 39,100.88 | 1,916,454 |
| 2024-03-13 | 52,199.96 | 52,599.96 | 51,799.96 | 52,599.96 | 39,781.55 | 2,065,643 |
| 2024-03-12 | 50,599.96 | 52,099.96 | 50,499.96 | 51,999.96 | 39,327.77 | 2,016,904 |
| 2024-03-11 | 51,799.96 | 52,399.96 | 50,499.96 | 50,499.96 | 38,193.32 | 1,911,670 |
| 2024-03-08 | 53,399.96 | 53,399.96 | 49,599.96 | 51,099.96 | 38,647.10 | 3,633,686 |
| 2024-03-07 | 54,399.96 | 54,399.96 | 53,199.96 | 53,299.96 | 40,310.97 | 2,747,468 |
| 2024-03-06 | 53,999.96 | 54,799.96 | 53,499.96 | 54,399.96 | 41,142.90 | 2,049,483 |
| 2024-03-05 | 53,499.96 | 54,399.96 | 52,899.96 | 54,399.96 | 41,142.90 | 2,057,369 |
| 2024-03-04 | 53,599.96 | 54,499.96 | 52,499.96 | 53,499.96 | 40,462.23 | 3,059,293 |
| 2024-03-01 | 53,299.96 | 54,299.96 | 52,399.96 | 53,499.96 | 40,462.23 | 1,901,845 |
| 2024-02-29 | 53,899.96 | 53,999.96 | 52,999.96 | 52,999.96 | 40,084.07 | 2,245,989 |
| 2024-02-28 | 53,199.96 | 54,799.96 | 52,299.96 | 53,899.96 | 40,764.75 | 3,869,493 |
| 2024-02-27 | 53,699.96 | 53,999.96 | 52,999.96 | 52,999.96 | 40,084.07 | 3,002,797 |
| 2024-02-26 | 52,799.96 | 54,499.96 | 51,999.96 | 53,599.96 | 40,537.86 | 2,654,128 |
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.