Joint Stock Commercial Bank for Investment and Development of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 40,499.98 | 40,749.98 | 40,099.98 | 40,449.98 | 37,016.90 | 4,138,896 |
| 2025-02-10 | 40,499.98 | 41,199.98 | 40,099.98 | 40,349.98 | 36,925.39 | 4,911,267 |
| 2025-02-07 | 39,799.98 | 40,799.98 | 39,799.98 | 40,499.98 | 37,062.66 | 8,605,161 |
| 2025-02-06 | 39,649.98 | 39,999.98 | 39,599.98 | 39,799.98 | 36,422.07 | 4,248,197 |
| 2025-02-05 | 39,899.98 | 39,949.98 | 39,549.98 | 39,599.98 | 36,239.04 | 2,532,507 |
| 2025-02-04 | 39,499.98 | 40,099.98 | 39,149.98 | 39,649.98 | 36,284.80 | 4,715,957 |
| 2025-02-03 | 39,699.98 | 39,899.98 | 39,099.98 | 39,399.98 | 36,056.02 | 3,793,472 |
| 2025-01-24 | 39,899.98 | 39,999.98 | 39,749.98 | 39,999.98 | 36,605.09 | 2,493,616 |
| 2025-01-23 | 39,499.98 | 40,099.98 | 39,449.98 | 39,899.98 | 36,513.58 | 3,125,701 |
| 2025-01-22 | 39,799.98 | 39,799.98 | 39,449.98 | 39,499.98 | 36,147.53 | 2,159,197 |
| 2025-01-21 | 40,049.98 | 40,049.98 | 39,499.98 | 39,799.98 | 36,422.07 | 2,499,706 |
| 2025-01-20 | 39,449.98 | 40,099.98 | 39,399.98 | 39,899.98 | 36,513.58 | 3,049,629 |
| 2025-01-17 | 39,199.98 | 39,499.98 | 39,049.98 | 39,499.98 | 36,147.53 | 1,680,539 |
| 2025-01-16 | 39,199.98 | 39,499.98 | 39,049.98 | 39,399.98 | 36,056.02 | 1,739,943 |
| 2025-01-15 | 39,199.98 | 39,199.98 | 38,599.98 | 39,199.98 | 35,872.99 | 1,587,478 |
| 2025-01-14 | 39,199.98 | 39,199.98 | 38,899.98 | 38,999.98 | 35,689.96 | 1,023,132 |
| 2025-01-13 | 39,099.98 | 39,349.98 | 38,399.98 | 39,299.98 | 35,964.50 | 2,629,841 |
| 2025-01-10 | 39,899.98 | 39,899.98 | 39,099.98 | 39,099.98 | 35,781.48 | 3,327,635 |
| 2025-01-09 | 39,899.98 | 40,049.98 | 39,349.98 | 39,949.98 | 36,559.34 | 3,952,241 |
| 2025-01-08 | 40,399.98 | 40,399.98 | 39,649.98 | 40,349.98 | 36,925.39 | 3,520,701 |
| 2025-01-07 | 39,099.98 | 40,499.98 | 39,049.98 | 40,399.98 | 36,971.14 | 11,163,417 |
| 2025-01-06 | 38,299.98 | 39,149.98 | 38,199.98 | 38,799.98 | 35,506.94 | 5,353,705 |
| 2025-01-03 | 38,199.98 | 38,599.98 | 38,199.98 | 38,199.98 | 34,957.86 | 3,951,600 |
| 2025-01-02 | 38,199.98 | 38,649.98 | 37,899.98 | 38,199.98 | 34,957.86 | 3,376,783 |
| 2024-12-31 | 38,499.98 | 38,749.98 | 37,549.98 | 37,549.98 | 34,363.03 | 3,650,729 |
| 2024-12-30 | 39,099.98 | 39,149.98 | 38,249.98 | 38,249.98 | 35,003.62 | 4,286,340 |
| 2024-12-27 | 39,249.98 | 39,499.98 | 39,099.98 | 39,149.98 | 35,827.23 | 3,055,185 |
| 2024-12-26 | 38,949.98 | 39,349.98 | 38,799.98 | 38,999.98 | 35,689.96 | 4,470,538 |
| 2024-12-25 | 38,199.98 | 39,799.98 | 38,099.98 | 38,649.98 | 35,369.67 | 5,638,442 |
| 2024-12-24 | 38,699.98 | 38,849.98 | 38,049.98 | 38,099.98 | 34,866.35 | 3,436,081 |
| 2024-12-23 | 38,899.98 | 38,999.98 | 38,499.98 | 38,599.98 | 35,323.91 | 3,093,541 |
| 2024-12-20 | 46,499.96 | 46,699.96 | 46,349.96 | 46,449.96 | 35,130.29 | 3,869,881 |
| 2024-12-19 | 46,649.96 | 46,749.96 | 46,399.96 | 46,449.96 | 35,130.29 | 3,524,056 |
| 2024-12-18 | 46,849.96 | 46,999.96 | 46,699.96 | 46,849.96 | 35,432.81 | 2,147,478 |
| 2024-12-17 | 46,999.96 | 47,149.96 | 46,599.96 | 46,599.96 | 35,243.73 | 2,907,259 |
| 2024-12-16 | 46,999.96 | 47,249.96 | 46,699.96 | 46,749.96 | 35,357.18 | 4,197,995 |
| 2024-12-13 | 46,549.96 | 46,799.96 | 46,399.96 | 46,399.96 | 35,092.47 | 1,787,819 |
| 2024-12-12 | 46,699.96 | 47,149.96 | 46,599.96 | 46,599.96 | 35,243.73 | 2,500,284 |
| 2024-12-11 | 46,949.96 | 46,999.96 | 46,499.96 | 46,599.96 | 35,243.73 | 1,663,322 |
| 2024-12-10 | 46,799.96 | 47,349.96 | 46,749.96 | 46,749.96 | 35,357.18 | 2,512,307 |
| 2024-12-09 | 46,649.96 | 46,999.96 | 46,599.96 | 46,699.96 | 35,319.36 | 2,220,650 |
| 2024-12-06 | 46,399.96 | 46,949.96 | 46,399.96 | 46,599.96 | 35,243.73 | 3,228,392 |
| 2024-12-05 | 45,299.96 | 46,799.96 | 45,299.96 | 45,999.96 | 34,789.95 | 3,138,154 |
| 2024-12-04 | 46,099.96 | 46,149.96 | 45,149.96 | 45,149.96 | 34,147.09 | 3,101,567 |
| 2024-12-03 | 46,499.96 | 46,499.96 | 46,049.96 | 46,049.96 | 34,827.77 | 1,810,056 |
| 2024-12-02 | 46,899.96 | 47,099.96 | 46,499.96 | 46,499.96 | 35,168.10 | 1,698,874 |
| 2024-11-29 | 46,099.96 | 46,749.96 | 45,849.96 | 46,749.96 | 35,357.18 | 1,865,776 |
| 2024-11-28 | 46,499.96 | 46,549.96 | 46,099.96 | 46,099.96 | 34,865.58 | 1,660,866 |
| 2024-11-27 | 46,249.96 | 46,449.96 | 46,049.96 | 46,349.96 | 35,054.66 | 1,570,628 |
| 2024-11-26 | 45,499.96 | 46,249.96 | 45,499.96 | 46,249.96 | 34,979.03 | 2,377,855 |
| 2024-11-25 | 45,699.96 | 45,799.96 | 45,499.96 | 45,549.96 | 34,449.61 | 1,435,530 |
| 2024-11-22 | 45,799.96 | 45,799.96 | 45,249.96 | 45,699.96 | 34,563.06 | 2,423,621 |
| 2024-11-21 | 45,099.96 | 45,649.96 | 45,099.96 | 45,349.96 | 34,298.35 | 1,903,525 |
| 2024-11-20 | 44,699.96 | 45,849.96 | 44,499.96 | 44,999.96 | 34,033.65 | 2,829,691 |
| 2024-11-19 | 45,199.96 | 45,199.96 | 44,599.96 | 44,599.96 | 33,731.13 | 1,884,133 |
| 2024-11-18 | 44,649.96 | 45,599.96 | 44,449.96 | 44,449.96 | 33,617.68 | 2,474,816 |
| 2024-11-15 | 45,599.96 | 45,599.96 | 44,699.96 | 44,699.96 | 33,806.76 | 2,916,309 |
| 2024-11-14 | 46,249.96 | 46,249.96 | 45,499.96 | 45,499.96 | 34,411.80 | 2,583,670 |
| 2024-11-13 | 46,299.96 | 46,499.96 | 45,849.96 | 46,149.96 | 34,903.40 | 2,348,250 |
| 2024-11-12 | 46,499.96 | 46,849.96 | 46,299.96 | 46,299.96 | 35,016.84 | 2,179,927 |
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.