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
2026-07-22	36,999.98	37,149.98	35,849.98	35,849.98	33,553.81	6,442,774
2026-07-21	37,099.98	37,699.98	36,799.98	36,799.98	34,442.96	3,705,338
2026-07-20	38,799.98	38,899.98	36,999.98	36,999.98	34,630.15	5,884,396
2026-07-17	38,999.98	39,049.98	38,699.98	38,799.98	36,314.86	2,048,133
2026-07-16	39,499.98	39,749.98	38,549.98	39,299.98	36,361.66	4,801,328
2026-07-15	40,349.98	40,399.98	39,499.98	39,499.98	36,546.70	2,880,726
2026-07-14	39,949.98	40,499.98	39,399.98	40,249.98	37,240.63	2,931,182
2026-07-13	40,999.98	40,999.98	39,749.98	39,949.98	36,963.06	6,484,834
2026-07-10	41,299.98	41,499.98	40,999.98	40,999.98	37,934.55	4,001,761
2026-07-09	41,599.98	41,749.98	41,199.98	41,249.98	38,165.86	3,104,514
2026-07-08	41,649.98	41,999.98	41,199.98	41,799.98	38,674.74	2,958,572
2026-07-07	41,399.98	41,699.98	41,299.98	41,649.98	38,535.95	2,478,785
2026-07-06	42,299.98	42,649.98	41,199.98	41,349.98	38,258.38	5,989,042
2026-07-03	42,599.98	42,749.98	42,049.98	42,249.98	39,091.09	4,176,109
2026-07-02	43,049.98	43,199.98	42,549.98	42,549.98	39,368.66	3,190,026
2026-07-01	42,399.98	43,249.98	42,349.98	43,049.98	39,831.28	6,070,118
2026-06-30	42,549.98	42,799.98	42,399.98	42,399.98	39,229.88	3,143,311
2026-06-29	42,049.98	42,449.98	41,999.98	42,399.98	39,229.88	3,055,069
2026-06-26	41,949.98	42,099.98	41,699.98	41,699.98	38,582.22	3,528,874
2026-06-25	42,099.98	42,249.98	41,899.98	41,899.98	38,767.26	2,855,788
2026-06-24	42,599.98	42,849.98	41,899.98	42,099.98	38,952.31	3,176,069
2026-06-23	42,899.98	43,499.98	42,499.98	42,649.98	39,461.19	8,956,131
2026-06-22	41,799.98	42,799.98	41,699.98	42,449.98	39,276.14	5,257,315
2026-06-19	42,699.98	42,699.98	41,799.98	41,799.98	38,674.74	4,677,869
2026-06-18	42,999.98	43,049.98	42,399.98	42,749.98	39,553.71	4,417,873
2026-06-17	41,999.98	43,199.98	41,949.98	42,949.98	39,738.76	9,242,479
2026-06-16	41,849.98	42,199.98	41,749.98	41,899.98	38,767.26	3,265,133
2026-06-15	41,649.98	41,849.98	41,399.98	41,599.98	38,489.69	3,077,234
2026-06-12	41,799.98	41,899.98	41,049.98	41,049.98	37,980.81	3,744,170
2026-06-11	41,299.98	41,599.98	41,099.98	41,399.98	38,304.65	1,679,317
2026-06-10	41,299.98	42,299.98	41,249.98	41,649.98	38,535.95	4,009,072
2026-06-09	41,349.98	41,399.98	40,799.98	41,149.98	38,073.34	2,281,759
2026-06-08	41,599.98	41,899.98	40,949.98	40,999.98	37,934.55	5,583,214
2026-06-05	42,799.98	42,799.98	41,999.98	41,999.98	38,859.79	2,532,842
2026-06-04	41,899.98	42,799.98	41,849.98	42,649.98	39,461.19	4,265,010
2026-06-03	41,599.98	42,199.98	41,499.98	41,899.98	38,767.26	2,909,804
2026-06-02	41,799.98	42,249.98	41,099.98	41,699.98	38,582.22	4,885,519
2026-06-01	42,049.98	42,449.98	41,599.98	41,899.98	38,767.26	4,818,657
2026-05-29	42,449.98	42,549.98	41,799.98	41,999.98	38,859.79	6,378,355
2026-05-28	43,299.98	43,499.98	42,499.98	42,499.98	39,322.40	4,328,327
2026-05-27	43,849.98	43,849.98	43,199.98	43,299.98	40,062.59	6,103,153
2026-05-26	42,949.98	43,799.98	42,749.98	43,599.98	40,340.16	4,699,239
2026-05-25	43,049.98	43,099.98	42,399.98	42,999.98	39,785.02	7,402,414
2026-05-22	43,849.98	43,849.98	42,649.98	42,999.98	39,785.02	6,823,856
2026-05-21	44,399.98	44,699.98	43,499.98	43,799.98	40,525.21	7,920,584
2026-05-20	43,749.98	44,199.98	41,899.98	43,899.98	40,617.73	11,066,457
2026-05-19	45,399.98	46,399.98	43,199.98	44,249.98	40,941.56	20,869,427
2026-05-18	42,799.98	45,499.98	42,199.98	45,299.98	41,913.05	18,704,803
2026-05-15	43,999.98	43,999.98	42,849.98	42,949.98	39,738.76	11,269,566
2026-05-14	42,899.98	44,249.98	42,849.98	43,549.98	40,293.90	12,010,888
2026-05-13	41,799.98	42,999.98	41,149.98	42,799.98	39,599.97	16,288,189
2026-05-12	41,549.98	41,749.98	41,049.98	41,749.98	38,628.48	6,773,329
2026-05-11	42,699.98	42,699.98	41,499.98	41,499.98	38,397.17	7,019,971
2026-05-08	40,849.98	42,799.98	40,849.98	42,399.98	39,229.88	25,587,981
2026-05-07	41,199.98	41,299.98	40,799.98	40,849.98	37,795.77	8,199,275
2026-05-06	40,699.98	40,999.98	40,549.98	40,899.98	37,842.03	4,813,981
2026-05-05	40,599.98	40,799.98	40,199.98	40,549.98	37,518.20	3,872,229
2026-05-04	40,399.98	41,299.98	40,099.98	40,849.98	37,795.77	6,946,970
2026-04-29	40,199.98	40,349.98	39,699.98	40,099.98	37,101.84	7,194,388
2026-04-28	40,899.98	41,099.98	40,049.98	40,149.98	37,148.10	7,064,374

← NewerPage 2 of 21 · 1,249 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.