Joint Stock Commercial Bank for Investment and Development of Vietnam historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 47,399.96 | 47,499.96 | 46,399.96 | 46,499.96 | 35,168.10 | 3,556,893 |
| 2024-11-08 | 47,699.96 | 47,899.96 | 46,999.96 | 47,399.96 | 35,848.78 | 3,424,251 |
| 2024-11-07 | 48,399.96 | 48,399.96 | 47,599.96 | 47,599.96 | 36,000.04 | 1,633,588 |
| 2024-11-06 | 47,599.96 | 48,149.96 | 47,599.96 | 48,049.96 | 36,340.37 | 1,399,590 |
| 2024-11-05 | 47,699.96 | 47,899.96 | 47,349.96 | 47,399.96 | 35,848.78 | 1,972,820 |
| 2024-11-04 | 47,749.96 | 48,199.96 | 47,549.96 | 47,699.96 | 36,075.67 | 1,728,609 |
| 2024-11-01 | 47,999.96 | 48,099.96 | 47,549.96 | 47,749.96 | 36,113.48 | 1,995,059 |
| 2024-10-31 | 47,999.96 | 48,449.96 | 47,649.96 | 47,749.96 | 36,113.48 | 2,316,964 |
| 2024-10-30 | 47,649.96 | 48,199.96 | 47,649.96 | 47,699.96 | 36,075.67 | 1,830,353 |
| 2024-10-29 | 47,699.96 | 48,449.96 | 47,499.96 | 47,549.96 | 35,962.22 | 2,813,660 |
| 2024-10-28 | 47,499.96 | 47,749.96 | 47,299.96 | 47,499.96 | 35,924.41 | 2,878,042 |
| 2024-10-25 | 48,049.96 | 48,299.96 | 47,499.96 | 47,499.96 | 35,924.41 | 2,193,243 |
| 2024-10-24 | 48,099.96 | 48,849.96 | 47,999.96 | 47,999.96 | 36,302.56 | 2,249,739 |
| 2024-10-23 | 48,749.96 | 48,749.96 | 47,999.96 | 48,399.96 | 36,605.08 | 3,099,111 |
| 2024-10-22 | 49,699.96 | 49,699.96 | 48,699.96 | 48,749.96 | 36,869.79 | 4,359,208 |
| 2024-10-21 | 49,999.96 | 50,199.96 | 49,649.96 | 49,649.96 | 37,550.46 | 2,747,468 |
| 2024-10-18 | 50,699.96 | 50,999.96 | 50,299.96 | 50,299.96 | 38,042.06 | 4,389,221 |
| 2024-10-17 | 50,199.96 | 50,299.96 | 49,549.96 | 50,299.96 | 38,042.06 | 2,739,347 |
| 2024-10-16 | 49,999.96 | 50,499.96 | 49,799.96 | 49,849.96 | 37,701.72 | 2,315,413 |
| 2024-10-15 | 49,499.96 | 50,999.96 | 49,499.96 | 49,999.96 | 37,815.16 | 8,957,105 |
| 2024-10-14 | 49,499.96 | 49,749.96 | 49,399.96 | 49,399.96 | 37,361.38 | 1,502,110 |
| 2024-10-11 | 49,849.96 | 49,849.96 | 49,299.96 | 49,399.96 | 37,361.38 | 1,990,692 |
| 2024-10-10 | 49,949.96 | 49,949.96 | 49,399.96 | 49,749.96 | 37,626.09 | 3,426,502 |
| 2024-10-09 | 49,199.96 | 49,599.96 | 48,799.96 | 49,449.96 | 37,399.20 | 2,832,484 |
| 2024-10-08 | 49,049.96 | 49,349.96 | 48,799.96 | 48,899.96 | 36,983.23 | 2,676,279 |
| 2024-10-07 | 49,499.96 | 49,499.96 | 48,999.96 | 49,049.96 | 37,096.68 | 1,929,511 |
| 2024-10-04 | 49,499.96 | 49,599.96 | 49,149.96 | 49,199.96 | 37,210.12 | 2,798,663 |
| 2024-10-03 | 49,799.96 | 50,799.96 | 49,499.96 | 49,499.96 | 37,437.01 | 4,529,770 |
| 2024-10-02 | 49,699.96 | 50,199.96 | 49,599.96 | 49,799.96 | 37,663.90 | 2,372,567 |
| 2024-10-01 | 49,699.96 | 50,699.96 | 49,699.96 | 49,699.96 | 37,588.27 | 3,642,735 |
| 2024-09-30 | 50,099.96 | 50,199.96 | 49,599.96 | 49,699.96 | 37,588.27 | 2,832,053 |
| 2024-09-27 | 50,299.96 | 51,699.96 | 49,999.96 | 50,099.96 | 37,890.79 | 4,142,146 |
| 2024-09-26 | 50,299.96 | 50,799.96 | 49,849.96 | 49,999.96 | 37,815.16 | 5,471,963 |
| 2024-09-25 | 49,699.96 | 50,399.96 | 49,349.96 | 49,999.96 | 37,815.16 | 6,797,497 |
| 2024-09-24 | 48,949.96 | 49,249.96 | 48,499.96 | 49,249.96 | 37,247.94 | 1,828,292 |
| 2024-09-23 | 49,049.96 | 49,399.96 | 48,699.96 | 48,699.96 | 36,831.97 | 1,574,248 |
| 2024-09-20 | 49,499.96 | 49,899.96 | 49,049.96 | 49,049.96 | 37,096.68 | 4,301,443 |
| 2024-09-19 | 49,199.96 | 49,399.96 | 48,799.96 | 49,249.96 | 37,247.94 | 1,753,194 |
| 2024-09-18 | 48,799.96 | 49,449.96 | 48,499.96 | 49,049.96 | 37,096.68 | 2,374,038 |
| 2024-09-17 | 47,799.96 | 48,699.96 | 47,499.96 | 48,699.96 | 36,831.97 | 2,635,130 |
| 2024-09-16 | 48,199.96 | 48,599.96 | 47,749.96 | 47,749.96 | 36,113.48 | 2,030,608 |
| 2024-09-13 | 48,199.96 | 48,549.96 | 48,199.96 | 48,199.96 | 36,453.82 | 966,249 |
| 2024-09-12 | 48,499.96 | 48,699.96 | 48,349.96 | 48,349.96 | 36,567.26 | 1,428,867 |
| 2024-09-11 | 48,449.96 | 48,649.96 | 47,999.96 | 48,299.96 | 36,529.45 | 1,817,482 |
| 2024-09-10 | 49,299.96 | 49,299.96 | 48,449.96 | 48,499.96 | 36,680.71 | 3,102,635 |
| 2024-09-09 | 49,199.96 | 49,549.96 | 48,899.96 | 49,049.96 | 37,096.68 | 1,554,468 |
| 2024-09-06 | 48,699.96 | 49,499.96 | 48,649.96 | 49,299.96 | 37,285.75 | 3,052,958 |
| 2024-09-05 | 48,749.96 | 49,499.96 | 48,599.96 | 48,699.96 | 36,831.97 | 2,455,602 |
| 2024-09-04 | 48,499.96 | 49,449.96 | 48,149.96 | 48,949.96 | 37,021.05 | 2,548,182 |
| 2024-08-30 | 49,549.96 | 49,699.96 | 48,899.96 | 48,899.96 | 36,983.23 | 2,324,463 |
| 2024-08-29 | 49,299.96 | 50,599.96 | 49,299.96 | 49,299.96 | 37,285.75 | 2,179,838 |
| 2024-08-28 | 49,599.96 | 50,299.96 | 49,499.96 | 49,599.96 | 37,512.64 | 1,559,268 |
| 2024-08-27 | 50,299.96 | 50,299.96 | 49,099.96 | 49,599.96 | 37,512.64 | 5,442,509 |
| 2024-08-26 | 50,799.96 | 50,899.96 | 50,099.96 | 50,199.96 | 37,966.43 | 2,943,116 |
| 2024-08-23 | 50,199.96 | 50,799.96 | 50,099.96 | 50,499.96 | 38,193.32 | 2,938,885 |
| 2024-08-22 | 50,999.96 | 51,299.96 | 49,899.96 | 50,299.96 | 38,042.06 | 3,539,749 |
| 2024-08-21 | 49,449.96 | 50,799.96 | 49,049.96 | 50,599.96 | 38,268.95 | 8,624,232 |
| 2024-08-20 | 48,299.96 | 49,199.96 | 48,149.96 | 49,149.96 | 37,172.31 | 5,725,106 |
| 2024-08-19 | 47,799.96 | 48,499.96 | 47,599.96 | 47,899.96 | 36,226.93 | 2,724,246 |
| 2024-08-16 | 46,749.96 | 48,049.96 | 46,749.96 | 47,499.96 | 35,924.41 | 3,079,779 |
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.