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
2026-01-23	51,799.98	52,799.98	50,699.98	50,799.98	47,001.84	10,839,436
2026-01-22	53,499.98	56,599.97	51,599.98	51,999.98	48,112.12	19,429,221
2026-01-21	52,599.98	53,899.98	51,099.98	52,999.98	49,037.35	12,834,949
2026-01-20	52,899.98	55,299.97	52,199.98	53,199.98	49,222.40	18,129,601
2026-01-19	51,099.98	52,599.98	50,499.98	51,999.98	48,112.12	10,109,025
2026-01-16	50,999.98	54,199.98	50,399.98	51,099.98	47,279.41	15,093,381
2026-01-15	52,599.98	53,999.98	50,699.98	50,699.98	46,909.31	27,244,542
2026-01-14	50,799.98	54,499.97	50,199.98	54,499.97	50,425.20	19,010,395
2026-01-13	49,349.98	51,599.98	48,599.98	50,999.98	47,186.88	23,544,965
2026-01-12	47,899.98	49,249.98	46,999.98	49,249.98	45,567.73	8,373,304
2026-01-09	43,799.98	46,049.98	43,699.98	46,049.98	42,606.98	24,534,462
2026-01-08	41,299.98	43,799.98	40,899.98	43,049.98	39,831.28	29,649,736
2026-01-07	39,499.98	41,399.98	39,499.98	40,949.98	37,888.29	14,340,606
2026-01-06	38,299.98	38,899.98	37,799.98	38,899.98	35,991.56	5,190,472
2026-01-05	38,849.98	38,899.98	37,899.98	38,449.98	35,575.21	4,154,958
2025-12-31	39,499.98	39,549.98	38,899.98	38,899.98	35,991.56	1,745,215
2025-12-30	38,799.98	39,849.98	38,649.98	39,399.98	36,454.18	5,752,707
2025-12-29	38,799.98	38,899.98	38,599.98	38,799.98	35,899.04	1,759,971
2025-12-26	38,449.98	38,799.98	37,999.98	38,799.98	35,899.04	2,842,013
2025-12-25	38,399.98	38,949.98	38,349.98	38,799.98	35,899.04	3,983,764
2025-12-24	37,999.98	38,449.98	37,799.98	38,399.98	35,528.95	2,124,101
2025-12-23	38,499.98	38,799.98	37,899.98	37,999.98	35,158.85	2,053,602
2025-12-22	37,699.98	38,449.98	37,649.98	38,399.98	35,528.95	2,905,716
2025-12-19	37,999.98	38,149.98	37,599.98	37,699.98	34,881.28	2,242,578
2025-12-18	38,099.98	38,299.98	37,899.98	37,999.98	35,158.85	1,325,350
2025-12-17	37,449.98	38,499.98	37,449.98	37,999.98	35,158.85	4,416,989
2025-12-16	37,099.98	37,749.98	36,849.98	37,399.98	34,603.71	2,203,434
2025-12-15	37,049.98	37,149.98	36,899.98	36,999.98	34,233.62	1,330,579
2025-12-12	37,699.98	37,699.98	36,999.98	36,999.98	34,233.62	2,009,400
2025-12-11	37,699.98	38,099.98	37,599.98	37,599.98	34,788.76	1,213,010
2025-12-10	37,499.98	37,899.98	37,449.98	37,699.98	34,881.28	2,034,412
2025-12-09	37,499.98	37,949.98	37,099.98	37,449.98	34,649.98	3,490,751
2025-12-08	37,799.98	37,949.98	37,449.98	37,499.98	34,696.24	1,826,842
2025-12-05	38,299.98	38,449.98	37,799.98	37,799.98	34,973.81	1,740,510
2025-12-04	38,499.98	38,549.98	38,049.98	38,199.98	35,343.90	2,196,576
2025-12-03	36,999.98	38,449.98	36,999.98	38,399.98	35,528.95	4,290,813
2025-12-02	36,949.98	37,049.98	36,649.98	36,849.98	34,094.84	1,702,734
2025-12-01	37,199.98	37,299.98	36,949.98	36,949.98	34,187.36	1,561,612
2025-11-28	37,549.98	37,599.98	37,099.98	37,099.98	34,326.14	941,641
2025-11-27	37,449.98	37,699.98	37,299.98	37,549.98	34,742.50	1,146,178
2025-11-26	37,049.98	37,549.98	37,049.98	37,349.98	34,557.45	1,323,378
2025-11-25	37,799.98	37,799.98	36,999.98	36,999.98	34,233.62	1,923,461
2025-11-24	37,599.98	37,949.98	37,599.98	37,649.98	34,835.02	1,174,633
2025-11-21	37,899.98	37,899.98	37,399.98	37,599.98	34,788.76	1,334,123
2025-11-20	38,199.98	38,199.98	37,899.98	37,949.98	35,112.59	1,569,894
2025-11-19	38,299.98	38,449.98	38,099.98	38,099.98	35,251.38	1,393,630
2025-11-18	38,499.98	38,499.98	38,249.98	38,399.98	35,528.95	1,553,307
2025-11-17	38,349.98	38,549.98	38,299.98	38,399.98	35,528.95	1,524,745
2025-11-14	38,199.98	38,499.98	38,199.98	38,349.98	35,482.69	2,387,499
2025-11-13	38,249.98	38,449.98	37,999.98	38,299.98	35,436.42	2,077,463
2025-11-12	38,199.98	38,399.98	37,799.98	38,249.98	35,390.16	2,172,106
2025-11-11	37,599.98	38,149.98	37,599.98	37,999.98	35,158.85	2,559,035
2025-11-10	37,499.98	37,999.98	37,299.98	37,399.98	34,603.71	2,501,097
2025-11-07	38,349.98	38,649.98	37,449.98	37,499.98	34,696.24	3,444,025
2025-11-06	38,699.98	38,899.98	38,349.98	38,499.98	35,621.47	2,559,019
2025-11-05	37,599.98	38,799.98	37,599.98	38,649.98	35,760.26	4,220,474
2025-11-04	37,099.98	37,999.98	36,899.98	37,899.98	35,066.33	4,173,041
2025-11-03	37,599.98	37,799.98	37,099.98	37,099.98	34,326.14	2,624,678
2025-10-31	37,999.98	37,999.98	37,399.98	37,399.98	34,603.71	2,540,925
2025-10-30	37,949.98	38,249.98	37,599.98	37,899.98	35,066.33	2,780,878

← NewerPage 4 of 5 · 248 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.