Joint Stock Commercial Bank for Investment and Development of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 35,099.98 | 35,299.98 | 34,999.98 | 35,249.98 | 32,258.24 | 3,355,131 |
| 2025-05-09 | 35,549.98 | 35,699.98 | 35,099.98 | 35,099.98 | 32,120.97 | 3,272,097 |
| 2025-05-08 | 34,899.98 | 35,549.98 | 34,699.98 | 35,449.98 | 32,441.26 | 4,990,115 |
| 2025-05-07 | 34,799.98 | 34,899.98 | 34,599.98 | 34,899.98 | 31,937.94 | 2,277,688 |
| 2025-05-06 | 34,899.98 | 35,199.98 | 34,549.98 | 34,949.98 | 31,983.70 | 3,180,430 |
| 2025-05-05 | 34,649.98 | 34,849.98 | 34,299.98 | 34,849.98 | 31,892.19 | 1,963,938 |
| 2025-04-29 | 34,599.98 | 34,749.98 | 34,349.98 | 34,549.98 | 31,617.65 | 2,607,191 |
| 2025-04-28 | 35,299.98 | 35,299.98 | 34,399.98 | 34,549.98 | 31,617.65 | 4,348,737 |
| 2025-04-25 | 35,299.98 | 35,399.98 | 34,999.98 | 34,999.98 | 32,029.46 | 2,868,209 |
| 2025-04-24 | 35,349.98 | 35,449.98 | 34,899.98 | 35,449.98 | 32,441.26 | 2,968,855 |
| 2025-04-23 | 35,749.98 | 35,749.98 | 34,999.98 | 35,349.98 | 32,349.75 | 1,976,174 |
| 2025-04-22 | 35,149.98 | 35,199.98 | 32,799.98 | 35,099.98 | 32,120.97 | 4,059,939 |
| 2025-04-21 | 35,949.98 | 35,999.98 | 35,099.98 | 35,249.98 | 32,258.24 | 2,249,693 |
| 2025-04-18 | 36,199.98 | 36,249.98 | 35,849.98 | 35,949.98 | 32,898.83 | 3,715,583 |
| 2025-04-17 | 35,199.98 | 35,849.98 | 34,949.98 | 35,849.98 | 32,807.31 | 3,340,777 |
| 2025-04-16 | 36,099.98 | 36,399.98 | 35,699.98 | 35,999.98 | 32,944.58 | 3,114,055 |
| 2025-04-15 | 36,599.98 | 36,749.98 | 35,999.98 | 36,499.98 | 33,402.15 | 3,204,338 |
| 2025-04-14 | 36,999.98 | 36,999.98 | 35,999.98 | 36,999.98 | 33,859.71 | 3,790,160 |
| 2025-04-11 | 36,899.98 | 36,899.98 | 35,549.98 | 36,749.98 | 33,630.93 | 7,422,939 |
| 2025-04-10 | 34,699.98 | 34,699.98 | 34,699.98 | 34,699.98 | 31,754.92 | 679,310 |
| 2025-04-09 | 31,199.99 | 34,499.98 | 31,199.99 | 32,449.99 | 29,695.88 | 6,965,223 |
| 2025-04-08 | 34,999.98 | 35,499.98 | 33,499.98 | 33,499.98 | 30,656.76 | 5,941,450 |
| 2025-04-04 | 33,549.98 | 35,999.98 | 33,549.98 | 35,999.98 | 32,944.58 | 7,354,239 |
| 2025-04-03 | 36,999.98 | 37,899.98 | 35,999.98 | 35,999.98 | 32,944.58 | 8,034,724 |
| 2025-04-02 | 39,249.98 | 39,249.98 | 38,699.98 | 38,699.98 | 35,415.43 | 3,233,079 |
| 2025-04-01 | 38,899.98 | 38,999.98 | 38,699.98 | 38,999.98 | 35,689.96 | 1,460,548 |
| 2025-03-31 | 38,999.98 | 38,999.98 | 38,499.98 | 38,749.98 | 35,461.18 | 3,098,029 |
| 2025-03-28 | 39,149.98 | 39,249.98 | 39,049.98 | 39,099.98 | 35,781.48 | 1,534,697 |
| 2025-03-27 | 39,649.98 | 39,649.98 | 39,099.98 | 39,099.98 | 35,781.48 | 1,989,850 |
| 2025-03-26 | 39,599.98 | 39,849.98 | 39,399.98 | 39,549.98 | 36,193.28 | 2,781,986 |
| 2025-03-25 | 39,199.98 | 39,699.98 | 39,199.98 | 39,699.98 | 36,330.55 | 3,169,507 |
| 2025-03-24 | 39,449.98 | 39,499.98 | 38,999.98 | 39,099.98 | 35,781.48 | 3,988,995 |
| 2025-03-21 | 39,599.98 | 39,799.98 | 39,449.98 | 39,449.98 | 36,101.77 | 2,572,360 |
| 2025-03-20 | 39,549.98 | 39,899.98 | 39,549.98 | 39,799.98 | 36,422.07 | 2,410,172 |
| 2025-03-19 | 40,199.98 | 40,199.98 | 39,549.98 | 39,799.98 | 36,422.07 | 3,399,754 |
| 2025-03-18 | 40,499.98 | 40,599.98 | 39,999.98 | 39,999.98 | 36,605.09 | 3,653,187 |
| 2025-03-17 | 40,399.98 | 40,549.98 | 40,149.98 | 40,349.98 | 36,925.39 | 3,547,091 |
| 2025-03-14 | 40,199.98 | 40,399.98 | 40,049.98 | 40,399.98 | 36,971.14 | 2,455,366 |
| 2025-03-13 | 40,899.98 | 40,899.98 | 40,099.98 | 40,199.98 | 36,788.12 | 6,072,226 |
| 2025-03-12 | 41,349.98 | 41,399.98 | 40,849.98 | 40,899.98 | 37,428.71 | 4,239,650 |
| 2025-03-11 | 40,949.98 | 41,399.98 | 40,749.98 | 41,399.98 | 37,886.27 | 3,581,602 |
| 2025-03-10 | 41,299.98 | 41,999.98 | 41,199.98 | 41,399.98 | 37,886.27 | 5,215,770 |
| 2025-03-07 | 40,799.98 | 41,149.98 | 40,699.98 | 41,149.98 | 37,657.49 | 4,938,725 |
| 2025-03-06 | 40,649.98 | 40,899.98 | 40,549.98 | 40,799.98 | 37,337.19 | 2,554,089 |
| 2025-03-05 | 40,699.98 | 41,149.98 | 40,449.98 | 40,649.98 | 37,199.92 | 3,023,452 |
| 2025-03-04 | 40,799.98 | 40,899.98 | 40,399.98 | 40,799.98 | 37,337.19 | 3,568,674 |
| 2025-03-03 | 40,949.98 | 41,199.98 | 40,849.98 | 40,949.98 | 37,474.46 | 2,100,646 |
| 2025-02-28 | 40,949.98 | 40,949.98 | 40,699.98 | 40,949.98 | 37,474.46 | 3,260,431 |
| 2025-02-27 | 41,199.98 | 41,299.98 | 40,899.98 | 40,949.98 | 37,474.46 | 2,726,962 |
| 2025-02-26 | 41,199.98 | 41,249.98 | 40,949.98 | 41,199.98 | 37,703.24 | 3,226,775 |
| 2025-02-25 | 41,149.98 | 41,349.98 | 40,999.98 | 41,249.98 | 37,749.00 | 4,646,402 |
| 2025-02-24 | 40,899.98 | 41,399.98 | 40,699.98 | 41,099.98 | 37,611.73 | 4,453,870 |
| 2025-02-21 | 40,849.98 | 41,049.98 | 40,649.98 | 40,899.98 | 37,428.71 | 3,193,333 |
| 2025-02-20 | 40,999.98 | 41,049.98 | 40,649.98 | 40,899.98 | 37,428.71 | 3,630,963 |
| 2025-02-19 | 40,499.98 | 40,899.98 | 40,399.98 | 40,849.98 | 37,382.95 | 5,825,525 |
| 2025-02-18 | 40,099.98 | 40,649.98 | 40,049.98 | 40,499.98 | 37,062.66 | 3,547,305 |
| 2025-02-17 | 40,649.98 | 40,649.98 | 40,149.98 | 40,199.98 | 36,788.12 | 2,428,655 |
| 2025-02-14 | 40,349.98 | 40,849.98 | 40,149.98 | 40,649.98 | 37,199.92 | 5,029,970 |
| 2025-02-13 | 39,999.98 | 40,249.98 | 39,899.98 | 39,999.98 | 36,605.09 | 2,596,399 |
| 2025-02-12 | 40,349.98 | 40,449.98 | 39,899.98 | 39,999.98 | 36,605.09 | 4,632,726 |
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.