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
2023-06-06	44,999.96	44,999.96	44,299.96	44,799.96	30,066.89	1,232,651
2023-06-05	44,899.96	45,349.96	44,699.96	44,699.96	29,999.78	1,397,276
2023-06-02	43,999.96	44,899.96	43,999.96	44,699.96	29,999.78	2,189,372
2023-06-01	43,999.96	43,999.96	43,649.96	43,899.96	29,462.87	900,195
2023-05-31	43,799.96	43,999.96	43,549.96	43,999.96	29,529.98	2,579,811
2023-05-30	43,999.96	43,999.96	43,599.96	43,799.96	29,395.76	1,166,655
2023-05-29	43,949.96	43,949.96	43,399.96	43,899.96	29,462.87	2,430,191
2023-05-26	44,099.96	44,099.96	43,399.96	43,399.96	29,127.30	793,698
2023-05-25	43,499.96	43,999.96	43,449.96	43,749.96	29,362.20	954,827
2023-05-24	43,999.96	43,999.96	43,499.96	43,499.96	29,194.42	1,117,559
2023-05-23	44,899.96	44,899.96	43,849.96	43,849.96	29,429.31	1,097,745
2023-05-22	44,399.96	44,949.96	44,399.96	44,399.96	29,798.44	885,481
2023-05-19	44,599.96	44,949.96	44,299.96	44,399.96	29,798.44	1,123,532
2023-05-18	44,899.96	44,949.96	44,499.96	44,649.96	29,966.22	749,847
2023-05-17	44,999.96	45,099.96	44,799.96	44,799.96	30,066.89	1,626,732
2023-05-16	45,099.96	45,099.96	44,749.96	44,999.96	30,201.12	990,959
2023-05-15	45,999.96	45,999.96	44,899.96	44,899.96	30,134.01	831,140
2023-05-12	44,999.96	45,099.96	44,549.96	44,999.96	30,201.12	623,974
2023-05-11	44,999.96	45,249.96	44,799.96	44,999.96	30,201.12	743,728
2023-05-10	45,299.96	45,299.96	44,499.96	44,999.96	30,201.12	866,833
2023-05-09	44,699.96	45,349.96	44,699.96	45,099.96	30,268.23	948,271
2023-05-08	43,549.96	45,499.96	43,549.96	44,699.96	29,999.78	1,646,984
2023-05-05	43,799.96	43,849.96	43,449.96	43,449.96	29,160.86	431,960
2023-05-04	43,499.96	44,199.96	43,299.96	43,749.96	29,362.20	548,508
2023-04-28	43,949.96	44,099.96	43,499.96	43,499.96	29,194.42	604,015
2023-04-27	44,099.96	44,099.96	43,499.96	43,899.96	29,462.87	237,614
2023-04-26	43,499.96	44,299.96	43,199.96	44,099.96	29,597.10	590,175
2023-04-25	43,599.96	43,899.96	43,149.96	43,549.96	29,227.97	785,540
2023-04-24	44,199.96	44,199.96	43,699.96	43,699.96	29,328.64	674,381
2023-04-21	44,599.96	44,599.96	44,199.96	44,199.96	29,664.21	516,457
2023-04-20	44,349.96	44,599.96	44,149.96	44,599.96	29,932.67	374,268
2023-04-19	44,749.96	44,749.96	44,199.96	44,399.96	29,798.44	658,647
2023-04-18	44,799.96	44,999.96	44,299.96	44,599.96	29,932.67	931,954
2023-04-17	44,449.96	45,099.96	44,399.96	44,999.96	30,201.12	1,043,987
2023-04-14	44,999.96	44,999.96	44,449.96	44,449.96	29,831.99	901,360
2023-04-13	44,399.96	44,999.96	44,399.96	44,949.96	30,167.56	1,134,895
2023-04-12	44,499.96	44,799.96	44,199.96	44,399.96	29,798.44	1,129,796
2023-04-11	44,449.96	44,649.96	44,149.96	44,399.96	29,798.44	1,790,629
2023-04-10	45,799.96	45,799.96	44,699.96	44,699.96	29,999.78	2,631,238
2023-04-07	45,749.96	45,999.96	45,499.96	45,649.96	30,637.36	1,066,277
2023-04-06	45,499.96	46,499.96	45,299.96	45,999.96	30,872.26	2,206,708
2023-04-05	45,999.96	46,299.96	45,299.96	45,499.96	30,536.69	1,986,868
2023-04-04	45,899.96	46,149.96	45,699.96	45,999.96	30,872.26	1,296,024
2023-04-03	46,649.96	46,799.96	45,799.96	45,899.96	30,805.14	1,841,036
2023-03-31	46,199.96	46,999.96	46,049.96	46,199.96	31,006.48	937,782
2023-03-30	46,249.96	46,599.96	46,199.96	46,199.96	31,006.48	1,019,366
2023-03-29	45,999.96	46,349.96	45,549.96	46,199.96	31,006.48	441,575
2023-03-28	46,499.96	46,799.96	45,999.96	45,999.96	30,872.26	734,258
2023-03-27	45,549.96	46,149.96	44,999.96	45,999.96	30,872.26	979,302
2023-03-24	45,899.96	46,299.96	45,499.96	45,549.96	30,570.24	531,172
2023-03-23	45,299.96	45,999.96	45,299.96	45,899.96	30,805.14	604,452
2023-03-22	45,749.96	46,199.96	45,449.96	46,099.96	30,939.37	817,008
2023-03-21	45,399.96	45,749.96	44,799.96	45,349.96	30,436.02	1,080,409
2023-03-20	45,999.96	45,999.96	44,999.96	45,349.96	30,436.02	853,430
2023-03-17	46,999.96	46,999.96	45,999.96	46,299.96	31,073.60	452,647
2023-03-16	46,049.96	46,899.96	46,049.96	46,249.96	31,040.04	1,275,774
2023-03-15	45,999.96	47,399.96	45,449.96	46,799.96	31,409.16	915,492
2023-03-14	46,099.96	46,349.96	44,749.96	45,049.96	30,234.68	2,104,437
2023-03-13	46,599.96	46,899.96	46,249.96	46,249.96	31,040.04	1,360,272
2023-03-10	47,449.96	47,449.96	46,949.96	47,149.96	31,644.06	1,256,106

← NewerPage 15 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.