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
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

← NewerPage 9 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.