Joint Stock Commercial Bank for Investment and Development of Vietnam historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	45,399.96	46,099.96	45,349.96	45,799.96	30,738.03	1,980,755
2023-08-28	45,349.96	45,899.96	45,299.96	45,399.96	30,469.57	1,077,065
2023-08-25	45,799.96	45,799.96	45,049.96	45,199.96	30,335.35	2,002,748
2023-08-24	45,699.96	46,099.96	45,349.96	45,799.96	30,738.03	2,197,259
2023-08-23	46,199.96	46,199.96	45,399.96	45,699.96	30,670.91	1,985,866
2023-08-22	44,899.96	45,949.96	44,499.96	45,799.96	30,738.03	1,904,906
2023-08-21	44,599.96	46,849.96	44,499.96	45,599.96	30,603.80	2,636,974
2023-08-18	47,099.96	47,099.96	44,099.96	44,199.96	29,664.21	4,145,359
2023-08-17	47,499.96	47,699.96	47,099.96	47,099.96	31,610.51	2,427,175
2023-08-16	46,949.96	47,599.96	46,899.96	47,499.96	31,878.96	1,972,219
2023-08-15	47,399.96	47,599.96	46,849.96	46,999.96	31,543.39	2,415,550
2023-08-14	46,999.96	47,649.96	46,649.96	47,599.96	31,946.07	3,084,433
2023-08-11	46,499.96	46,899.96	45,599.96	46,699.96	31,342.05	3,062,956
2023-08-10	48,199.96	48,399.96	46,499.96	46,499.96	31,207.82	3,805,528
2023-08-09	48,649.96	48,799.96	48,049.96	48,199.96	32,348.75	2,625,754
2023-08-08	48,899.96	49,449.96	48,549.96	48,649.96	32,650.77	3,066,595
2023-08-07	48,699.96	49,449.96	48,449.96	48,849.96	32,784.99	2,920,633
2023-08-04	48,499.96	48,899.96	48,199.96	48,399.96	32,482.98	3,199,331
2023-08-03	49,099.96	49,149.96	48,399.96	48,549.96	32,583.65	3,051,312
2023-08-02	48,199.96	49,299.96	48,149.96	49,099.96	32,952.78	3,431,840
2023-08-01	47,549.96	49,499.96	47,199.96	48,199.96	32,348.75	5,556,648
2023-07-31	46,999.96	47,449.96	46,699.96	47,199.96	31,677.62	2,728,776
2023-07-28	46,699.96	47,299.96	46,399.96	46,699.96	31,342.05	2,556,261
2023-07-27	47,299.96	47,399.96	46,649.96	46,699.96	31,342.05	1,995,496
2023-07-26	47,149.96	48,049.96	47,149.96	47,349.96	31,778.29	3,393,212
2023-07-25	46,749.96	47,199.96	46,699.96	47,149.96	31,644.06	2,362,492
2023-07-24	46,899.96	47,599.96	46,799.96	46,799.96	31,409.16	2,870,073
2023-07-21	46,249.96	46,749.96	46,099.96	46,749.96	31,375.61	2,071,831
2023-07-20	46,199.96	46,399.96	45,849.96	46,249.96	31,040.04	1,361,600
2023-07-19	46,899.96	46,899.96	45,849.96	46,249.96	31,040.04	3,393,759
2023-07-18	46,199.96	46,699.96	46,199.96	46,699.96	31,342.05	2,428,880
2023-07-17	46,749.96	47,099.96	46,199.96	46,199.96	31,006.48	3,250,987
2023-07-14	46,899.96	47,649.96	46,049.96	46,749.96	31,375.61	3,796,727
2023-07-13	46,899.96	47,499.96	46,549.96	46,899.96	31,476.28	4,056,777
2023-07-12	46,949.96	47,149.96	46,149.96	46,699.96	31,342.05	3,397,547
2023-07-11	47,199.96	47,399.96	46,499.96	46,549.96	31,241.38	5,128,445
2023-07-10	44,399.96	46,949.96	44,199.96	46,949.96	31,509.83	6,731,284
2023-07-07	43,699.96	44,299.96	43,699.96	44,299.96	29,731.32	1,282,184
2023-07-06	44,199.96	44,649.96	43,599.96	43,949.96	29,496.43	1,947,824
2023-07-05	44,199.96	44,749.96	44,049.96	44,349.96	29,764.88	2,022,707
2023-07-04	44,399.96	44,549.96	43,749.96	43,999.96	29,529.98	1,723,905
2023-07-03	43,899.96	44,499.96	43,699.96	44,499.96	29,865.55	1,581,278
2023-06-30	44,499.96	44,799.96	43,349.96	43,349.96	29,093.75	1,420,440
2023-06-29	45,399.96	45,899.96	44,499.96	44,499.96	29,865.55	2,304,755
2023-06-28	44,299.96	45,349.96	44,149.96	45,349.96	30,436.02	4,570,758
2023-06-27	44,099.96	44,449.96	43,999.96	44,299.96	29,731.32	1,156,457
2023-06-26	44,499.96	44,849.96	43,899.96	44,299.96	29,731.32	1,784,801
2023-06-23	43,899.96	44,949.96	43,699.96	44,299.96	29,731.32	2,785,374
2023-06-22	43,699.96	44,049.96	43,399.96	43,949.96	29,496.43	1,870,610
2023-06-21	43,499.96	43,999.96	43,299.96	43,399.96	29,127.30	1,184,137
2023-06-20	43,449.96	43,499.96	43,149.96	43,499.96	29,194.42	1,183,992
2023-06-19	43,799.96	43,849.96	43,299.96	43,299.96	29,060.19	1,596,720
2023-06-16	44,299.96	44,499.96	43,649.96	43,699.96	29,328.64	2,828,497
2023-06-15	43,899.96	44,199.96	43,699.96	43,849.96	29,429.31	1,199,143
2023-06-14	44,599.96	44,699.96	43,999.96	43,999.96	29,529.98	2,235,991
2023-06-13	43,699.96	44,499.96	43,649.96	44,349.96	29,764.88	2,226,580
2023-06-12	43,599.96	43,649.96	42,999.96	43,649.96	29,295.09	1,814,667
2023-06-09	43,799.96	44,049.96	43,099.96	43,449.96	29,160.86	1,878,769
2023-06-08	44,399.96	44,499.96	43,699.96	43,699.96	29,328.64	2,411,689
2023-06-07	44,799.96	44,899.96	44,349.96	44,349.96	29,764.88	1,409,805

← NewerPage 14 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.