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
2025-08-04	37,199.98	38,249.98	37,199.98	38,049.98	34,820.59	4,777,296
2025-08-01	37,849.98	38,299.98	37,099.98	37,199.98	34,042.74	7,536,484
2025-07-31	38,499.98	38,499.98	37,499.98	37,849.98	34,637.57	6,727,017
2025-07-30	37,399.98	38,799.98	37,299.98	38,099.98	34,866.35	10,341,273
2025-07-29	39,649.98	39,649.98	37,399.98	37,399.98	34,225.76	16,464,438
2025-07-28	39,099.98	39,799.98	38,899.98	39,399.98	36,056.02	12,214,221
2025-07-25	39,099.98	39,099.98	38,749.98	38,849.98	35,552.70	6,724,949
2025-07-24	38,999.98	39,649.98	38,699.98	38,849.98	35,552.70	11,711,288
2025-07-23	39,099.98	39,199.98	38,549.98	38,699.98	35,415.43	7,467,764
2025-07-22	38,049.98	39,299.98	37,999.98	38,899.98	35,598.45	11,572,948
2025-07-21	38,449.98	38,649.98	38,049.98	38,099.98	34,866.35	7,380,836
2025-07-18	38,299.98	38,799.98	37,999.98	38,349.98	35,095.13	9,661,017
2025-07-17	38,799.98	38,799.98	38,149.98	38,299.98	35,049.38	6,288,666
2025-07-16	37,899.98	38,399.98	37,849.98	38,399.98	35,140.89	8,041,595
2025-07-15	38,599.98	38,749.98	38,099.98	38,099.98	34,866.35	6,189,212
2025-07-14	38,499.98	39,349.98	38,299.98	38,649.98	35,369.67	8,886,526
2025-07-11	38,249.98	38,649.98	38,149.98	38,299.98	35,049.38	9,319,205
2025-07-10	38,499.98	38,699.98	38,049.98	38,249.98	35,003.62	8,397,660
2025-07-09	37,649.98	38,449.98	37,499.98	38,199.98	34,957.86	11,992,949
2025-07-08	37,199.98	37,499.98	36,999.98	37,499.98	34,317.27	8,363,108
2025-07-07	36,649.98	37,199.98	36,649.98	37,199.98	34,042.74	12,014,189
2025-07-04	36,449.98	36,699.98	36,299.98	36,549.98	33,447.90	4,499,263
2025-07-03	36,499.98	36,799.98	36,149.98	36,299.98	33,219.12	6,476,315
2025-07-02	36,599.98	36,649.98	36,299.98	36,399.98	33,310.63	4,013,263
2025-07-01	36,349.98	36,849.98	36,249.98	36,599.98	33,493.66	7,499,812
2025-06-30	36,349.98	36,349.98	36,199.98	36,299.98	33,219.12	4,865,152
2025-06-27	35,699.98	36,649.98	35,699.98	36,099.98	33,036.10	8,871,499
2025-06-26	35,899.98	35,949.98	35,599.98	35,699.98	32,670.04	2,501,614
2025-06-25	36,049.98	36,249.98	35,849.98	35,849.98	32,807.31	3,630,677
2025-06-24	36,049.98	36,199.98	35,699.98	35,999.98	32,944.58	4,722,420
2025-06-23	35,649.98	35,999.98	35,549.98	35,849.98	32,807.31	2,524,279
2025-06-20	35,799.98	36,399.98	35,799.98	35,999.98	32,944.58	6,397,115
2025-06-19	35,699.98	35,899.98	35,499.98	35,799.98	32,761.56	2,003,302
2025-06-18	35,899.98	36,049.98	35,599.98	35,649.98	32,624.29	2,777,898
2025-06-17	35,999.98	36,199.98	35,849.98	35,899.98	32,853.07	4,006,136
2025-06-16	35,549.98	35,899.98	35,449.98	35,849.98	32,807.31	2,896,234
2025-06-13	35,049.98	36,249.98	34,999.98	35,549.98	32,532.78	6,757,808
2025-06-12	35,099.98	35,399.98	35,099.98	35,299.98	32,303.99	1,507,260
2025-06-11	35,299.98	35,399.98	34,999.98	35,049.98	32,075.21	1,326,031
2025-06-10	35,249.98	35,449.98	35,199.98	35,199.98	32,212.48	1,995,594
2025-06-09	35,249.98	35,349.98	34,999.98	35,249.98	32,258.24	1,776,995
2025-06-06	35,499.98	35,649.98	35,199.98	35,249.98	32,258.24	2,988,887
2025-06-05	35,899.98	35,899.98	35,449.98	35,499.98	32,487.02	3,532,427
2025-06-04	35,999.98	36,099.98	35,649.98	35,749.98	32,715.80	3,219,474
2025-06-03	35,899.98	36,149.98	35,799.98	35,899.98	32,853.07	2,918,922
2025-06-02	35,799.98	35,849.98	35,499.98	35,699.98	32,670.04	2,992,010
2025-05-30	36,399.98	36,399.98	35,799.98	35,999.98	32,944.58	2,498,028
2025-05-29	36,499.98	36,499.98	36,099.98	36,449.98	33,356.39	3,240,383
2025-05-28	36,949.98	36,949.98	36,049.98	36,499.98	33,402.15	4,996,458
2025-05-27	35,999.98	36,399.98	35,799.98	36,299.98	33,219.12	3,784,034
2025-05-26	35,849.98	35,899.98	34,999.98	35,849.98	32,807.31	2,688,120
2025-05-23	35,999.98	35,999.98	35,499.98	35,849.98	32,807.31	3,569,372
2025-05-22	36,199.98	36,199.98	35,849.98	35,999.98	32,944.58	3,722,726
2025-05-21	36,349.98	36,849.98	35,999.98	36,199.98	33,127.61	3,940,654
2025-05-20	36,249.98	36,399.98	35,849.98	36,199.98	33,127.61	4,973,004
2025-05-19	36,499.98	36,549.98	36,099.98	36,199.98	33,127.61	2,934,724
2025-05-16	37,399.98	37,449.98	36,549.98	36,599.98	33,493.66	6,687,023
2025-05-15	37,499.98	37,699.98	37,149.98	37,399.98	34,225.76	7,084,867
2025-05-14	35,949.98	37,499.98	35,899.98	37,449.98	34,271.52	12,676,425
2025-05-13	35,449.98	35,799.98	35,299.98	35,799.98	32,761.56	7,047,555

← NewerPage 6 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.