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
2026-04-23	40,249.98	43,049.98	40,249.98	41,599.98	38,489.69	25,633,069
2026-04-22	40,599.98	40,599.98	40,199.98	40,249.98	37,240.63	3,865,147
2026-04-21	40,749.98	41,299.98	40,399.98	40,399.98	37,379.41	8,559,387
2026-04-20	40,449.98	40,749.98	40,249.98	40,549.98	37,518.20	6,410,713
2026-04-17	40,299.98	40,699.98	40,099.98	40,299.98	37,286.89	6,192,591
2026-04-16	40,399.98	40,599.98	40,149.98	40,199.98	37,194.37	4,596,360
2026-04-15	40,749.98	40,999.98	40,299.98	40,299.98	37,286.89	6,758,249
2026-04-14	40,749.98	40,849.98	40,249.98	40,399.98	37,379.41	5,954,748
2026-04-13	40,499.98	40,749.98	40,249.98	40,349.98	37,333.15	6,198,596
2026-04-10	41,099.98	41,949.98	40,649.98	40,799.98	37,749.51	9,620,658
2026-04-09	40,999.98	41,149.98	40,499.98	40,599.98	37,564.46	8,705,432
2026-04-08	40,499.98	41,449.98	40,049.98	41,449.98	38,350.91	16,651,574
2026-04-07	39,399.98	39,499.98	38,999.98	39,399.98	36,454.18	5,153,015
2026-04-06	39,049.98	39,399.98	38,649.98	39,349.98	36,407.92	6,606,256
2026-04-03	39,699.98	39,749.98	39,049.98	39,049.98	36,130.35	7,785,206
2026-04-02	39,999.98	39,999.98	39,399.98	39,699.98	36,731.75	7,551,121
2026-04-01	39,999.98	40,599.98	39,699.98	40,249.98	37,240.63	11,577,157
2026-03-31	39,599.98	39,799.98	39,099.98	39,399.98	36,454.18	7,806,927
2026-03-30	39,099.98	39,549.98	38,949.98	39,449.98	36,500.44	6,993,663
2026-03-27	38,899.98	39,899.98	38,899.98	39,849.98	36,870.53	8,765,156
2026-03-26	39,499.98	39,699.98	38,899.98	38,899.98	35,991.56	7,081,349
2026-03-25	39,499.98	39,649.98	38,899.98	39,499.98	36,546.70	9,377,688
2026-03-24	39,299.98	39,599.98	38,499.98	39,099.98	36,176.61	7,477,210
2026-03-23	39,399.98	39,449.98	38,099.98	38,449.98	35,575.21	11,354,645
2026-03-20	40,649.98	41,099.98	39,599.98	39,749.98	36,778.01	10,931,076
2026-03-19	40,899.98	41,099.98	40,099.98	40,649.98	37,610.72	6,840,453
2026-03-18	41,099.98	42,999.98	40,999.98	41,299.98	38,212.12	15,689,086
2026-03-17	40,799.98	41,299.98	40,349.98	40,449.98	37,425.67	7,748,424
2026-03-16	40,499.98	41,199.98	39,999.98	40,299.98	37,286.89	5,592,110
2026-03-13	40,599.98	41,249.98	39,949.98	40,649.98	37,610.72	8,688,351
2026-03-12	41,799.98	41,899.98	40,649.98	40,749.98	37,703.24	7,127,216
2026-03-11	41,299.98	42,349.98	41,299.98	41,699.98	38,582.22	6,588,973
2026-03-10	41,499.98	42,799.98	39,499.98	41,799.98	38,674.74	15,166,922
2026-03-09	40,549.98	40,999.98	40,549.98	40,549.98	37,518.20	6,583,693
2026-03-06	43,999.98	44,999.98	42,999.98	43,549.98	40,293.90	5,876,521
2026-03-05	46,099.98	46,099.98	44,399.98	44,399.98	41,080.35	6,492,689
2026-03-04	43,399.98	45,599.98	43,399.98	45,599.98	42,190.62	11,548,662
2026-03-03	45,099.98	45,899.98	43,499.98	43,549.98	40,293.90	16,261,200
2026-03-02	46,049.98	47,399.98	45,199.98	45,199.98	41,820.53	12,566,355
2026-02-27	48,449.98	49,099.98	47,499.98	47,899.98	44,318.66	6,975,340
2026-02-26	48,549.98	48,899.98	47,749.98	48,449.98	44,827.54	5,088,174
2026-02-25	48,949.98	49,949.98	48,499.98	48,499.98	44,873.80	9,056,971
2026-02-24	49,449.98	49,449.98	48,449.98	48,749.98	45,105.11	6,215,376
2026-02-23	47,599.98	49,699.98	47,149.98	49,099.98	45,428.94	8,177,272
2026-02-13	47,549.98	47,699.98	46,799.98	46,899.98	43,393.43	7,335,770
2026-02-12	48,299.98	48,499.98	47,349.98	47,549.98	43,994.83	5,346,535
2026-02-11	46,549.98	48,749.98	46,099.98	48,499.98	44,873.80	9,403,876
2026-02-10	50,199.98	50,499.98	47,099.98	47,099.98	43,578.47	24,711,353
2026-02-09	51,799.98	51,799.98	50,599.98	50,599.98	46,816.79	3,852,717
2026-02-06	50,699.98	52,299.98	50,699.98	51,399.98	47,556.98	10,799,594
2026-02-05	52,999.98	53,299.98	51,499.98	51,499.98	47,649.50	10,532,460
2026-02-04	53,999.98	54,399.97	52,599.98	52,999.98	49,037.35	10,435,798
2026-02-03	55,699.97	56,499.97	53,999.98	54,099.98	50,055.11	12,473,327
2026-02-02	53,799.98	55,199.97	52,099.98	54,999.97	50,887.81	12,913,030
2026-01-30	52,299.98	54,499.97	51,899.98	53,899.98	49,870.06	14,816,657
2026-01-29	51,799.98	52,799.98	50,999.98	51,899.98	48,019.59	7,575,170
2026-01-28	53,399.98	55,899.97	51,399.98	51,899.98	48,019.59	19,151,997
2026-01-27	52,499.98	52,799.98	49,499.98	52,599.98	48,667.26	13,491,896
2026-01-26	50,999.98	52,599.98	50,799.98	52,499.98	48,574.73	14,135,884
2026-01-23	51,799.98	52,799.98	50,699.98	50,799.98	47,001.84	10,839,436

← NewerPage 3 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.