Joint Stock Commercial Bank for Investment and Development of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 37,499.98 | 37,899.98 | 37,299.98 | 37,799.98 | 34,973.81 | 3,427,371 |
| 2025-10-28 | 36,599.98 | 37,149.98 | 36,599.98 | 37,099.98 | 34,326.14 | 2,987,935 |
| 2025-10-27 | 36,949.98 | 37,199.98 | 36,499.98 | 36,499.98 | 33,771.00 | 2,208,458 |
| 2025-10-24 | 36,999.98 | 37,099.98 | 36,199.98 | 36,899.98 | 34,141.10 | 3,734,453 |
| 2025-10-23 | 36,999.98 | 37,449.98 | 36,849.98 | 36,899.98 | 34,141.10 | 2,896,430 |
| 2025-10-22 | 37,499.98 | 37,499.98 | 36,499.98 | 37,199.98 | 34,418.67 | 4,250,465 |
| 2025-10-21 | 36,549.98 | 37,499.98 | 36,549.98 | 37,049.98 | 34,279.88 | 4,817,451 |
| 2025-10-20 | 38,949.98 | 39,049.98 | 36,499.98 | 36,499.98 | 33,771.00 | 7,909,468 |
| 2025-10-17 | 39,749.98 | 39,799.98 | 39,049.98 | 39,049.98 | 36,130.35 | 4,466,685 |
| 2025-10-16 | 39,349.98 | 39,749.98 | 39,199.98 | 39,749.98 | 36,778.01 | 4,077,423 |
| 2025-10-15 | 39,699.98 | 40,149.98 | 39,349.98 | 39,349.98 | 36,407.92 | 4,631,991 |
| 2025-10-14 | 40,599.98 | 40,749.98 | 39,599.98 | 39,599.98 | 36,639.23 | 8,260,798 |
| 2025-10-13 | 40,999.98 | 41,149.98 | 40,749.98 | 40,899.98 | 37,428.71 | 4,877,590 |
| 2025-10-10 | 40,899.98 | 41,499.98 | 40,899.98 | 41,199.98 | 37,703.24 | 7,264,878 |
| 2025-10-09 | 40,549.98 | 40,949.98 | 40,399.98 | 40,799.98 | 37,337.19 | 4,649,387 |
| 2025-10-08 | 40,899.98 | 40,899.98 | 40,249.98 | 40,449.98 | 37,016.90 | 4,923,417 |
| 2025-10-07 | 40,999.98 | 40,999.98 | 40,449.98 | 40,499.98 | 37,062.66 | 2,587,691 |
| 2025-10-06 | 40,299.98 | 40,899.98 | 40,049.98 | 40,749.98 | 37,291.44 | 3,271,795 |
| 2025-10-03 | 39,999.98 | 40,149.98 | 39,799.98 | 39,799.98 | 36,422.07 | 2,691,213 |
| 2025-10-02 | 40,149.98 | 40,699.98 | 39,999.98 | 40,099.98 | 36,696.60 | 3,215,670 |
| 2025-10-01 | 39,999.98 | 40,649.98 | 39,799.98 | 40,049.98 | 36,650.85 | 2,373,563 |
| 2025-09-30 | 40,199.98 | 40,549.98 | 39,599.98 | 39,999.98 | 36,605.09 | 3,939,776 |
| 2025-09-29 | 40,249.98 | 40,549.98 | 40,099.98 | 40,299.98 | 36,879.63 | 2,257,593 |
| 2025-09-26 | 40,799.98 | 41,149.98 | 40,549.98 | 40,549.98 | 37,108.41 | 2,455,453 |
| 2025-09-25 | 41,149.98 | 41,149.98 | 40,799.98 | 40,899.98 | 37,428.71 | 2,149,478 |
| 2025-09-24 | 40,849.98 | 41,199.98 | 40,199.98 | 41,199.98 | 37,703.24 | 5,040,415 |
| 2025-09-23 | 40,699.98 | 40,899.98 | 40,499.98 | 40,849.98 | 37,382.95 | 3,706,686 |
| 2025-09-22 | 40,199.98 | 40,999.98 | 39,599.98 | 40,999.98 | 37,520.22 | 8,546,506 |
| 2025-09-19 | 41,099.98 | 41,199.98 | 39,799.98 | 39,799.98 | 36,422.07 | 6,586,373 |
| 2025-09-18 | 40,999.98 | 41,449.98 | 40,549.98 | 40,799.98 | 37,337.19 | 5,010,895 |
| 2025-09-17 | 41,999.98 | 42,399.98 | 40,999.98 | 40,999.98 | 37,520.22 | 3,958,298 |
| 2025-09-16 | 42,499.98 | 42,699.98 | 41,999.98 | 42,049.98 | 38,481.10 | 7,849,908 |
| 2025-09-15 | 41,049.98 | 42,199.98 | 41,049.98 | 42,199.98 | 38,618.37 | 7,838,330 |
| 2025-09-12 | 40,799.98 | 41,249.98 | 40,799.98 | 40,949.98 | 37,474.46 | 3,551,231 |
| 2025-09-11 | 40,799.98 | 40,799.98 | 39,849.98 | 40,649.98 | 37,199.92 | 6,184,697 |
| 2025-09-10 | 40,699.98 | 41,349.98 | 40,549.98 | 40,699.98 | 37,245.68 | 5,851,909 |
| 2025-09-09 | 40,649.98 | 40,999.98 | 40,349.98 | 40,649.98 | 37,199.92 | 4,546,955 |
| 2025-09-08 | 41,699.98 | 41,849.98 | 40,649.98 | 40,649.98 | 37,199.92 | 9,683,253 |
| 2025-09-05 | 43,599.98 | 43,599.98 | 41,949.98 | 41,949.98 | 38,389.59 | 14,419,905 |
| 2025-09-04 | 43,749.98 | 43,949.98 | 43,149.98 | 43,399.98 | 39,716.52 | 7,737,885 |
| 2025-09-03 | 43,099.98 | 43,899.98 | 42,049.98 | 43,499.98 | 39,808.04 | 12,242,641 |
| 2025-08-29 | 42,699.98 | 43,599.98 | 42,499.98 | 42,849.98 | 39,213.20 | 11,142,743 |
| 2025-08-28 | 43,049.98 | 43,249.98 | 42,249.98 | 42,499.98 | 38,892.91 | 6,246,603 |
| 2025-08-27 | 42,149.98 | 44,499.98 | 41,849.98 | 42,799.98 | 39,167.45 | 15,902,484 |
| 2025-08-26 | 40,999.98 | 41,849.98 | 40,549.98 | 41,799.98 | 38,252.32 | 11,947,380 |
| 2025-08-25 | 43,899.98 | 43,899.98 | 40,999.98 | 40,999.98 | 37,520.22 | 12,095,475 |
| 2025-08-22 | 42,399.98 | 45,099.98 | 41,949.98 | 43,249.98 | 39,579.26 | 24,313,149 |
| 2025-08-21 | 40,999.98 | 42,599.98 | 40,899.98 | 42,299.98 | 38,709.88 | 18,747,499 |
| 2025-08-20 | 40,999.98 | 41,849.98 | 39,599.98 | 40,699.98 | 37,245.68 | 15,547,743 |
| 2025-08-19 | 40,899.98 | 41,499.98 | 40,699.98 | 40,849.98 | 37,382.95 | 10,600,790 |
| 2025-08-18 | 41,049.98 | 41,299.98 | 40,599.98 | 40,799.98 | 37,337.19 | 8,031,164 |
| 2025-08-15 | 42,599.98 | 42,599.98 | 40,699.98 | 40,999.98 | 37,520.22 | 15,368,738 |
| 2025-08-14 | 41,599.98 | 42,649.98 | 41,149.98 | 42,149.98 | 38,572.62 | 15,974,326 |
| 2025-08-13 | 41,799.98 | 41,799.98 | 40,299.98 | 41,349.98 | 37,840.51 | 12,648,945 |
| 2025-08-12 | 40,499.98 | 41,949.98 | 40,449.98 | 41,499.98 | 37,977.78 | 16,584,252 |
| 2025-08-11 | 39,999.98 | 40,599.98 | 39,599.98 | 40,199.98 | 36,788.12 | 12,182,286 |
| 2025-08-08 | 40,999.98 | 40,999.98 | 39,349.98 | 39,699.98 | 36,330.55 | 17,848,956 |
| 2025-08-07 | 39,699.98 | 40,499.98 | 39,499.98 | 40,449.98 | 37,016.90 | 13,137,369 |
| 2025-08-06 | 38,999.98 | 39,899.98 | 38,949.98 | 39,499.98 | 36,147.53 | 7,533,249 |
| 2025-08-05 | 38,399.98 | 40,199.98 | 38,199.98 | 38,749.98 | 35,461.18 | 30,526,865 |
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.