Bank for Investment and Development of Vietnam Insurance Joint Stock Corporation (BIC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 31,000.00 | 31,000.00 | 30,400.00 | 30,600.00 | 30,600.00 | 50,900 |
| 16 May 2024 | 30,000.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,700.00 | 173,900 |
| 15 May 2024 | 29,900.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | 64,300 |
| 14 May 2024 | 30,150.00 | 30,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | 45,500 |
| 13 May 2024 | 30,200.00 | 30,800.00 | 29,500.00 | 30,100.00 | 30,100.00 | 86,000 |
| 10 May 2024 | 30,550.00 | 30,800.00 | 29,500.00 | 29,800.00 | 29,800.00 | 181,400 |
| 09 May 2024 | 30,850.00 | 31,000.00 | 30,100.00 | 30,400.00 | 30,400.00 | 72,300 |
| 08 May 2024 | 30,700.00 | 31,200.00 | 30,350.00 | 30,850.00 | 30,850.00 | 112,600 |
| 07 May 2024 | 31,700.00 | 31,700.00 | 30,500.00 | 30,700.00 | 30,700.00 | 158,800 |
| 06 May 2024 | 30,500.00 | 32,000.00 | 30,450.00 | 31,200.00 | 31,200.00 | 240,400 |
| 03 May 2024 | 30,800.00 | 31,500.00 | 30,000.00 | 30,450.00 | 30,450.00 | 278,200 |
| 02 May 2024 | 29,200.00 | 30,400.00 | 29,000.00 | 30,000.00 | 30,000.00 | 549,700 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 28,450.00 | 29,450.00 | 28,450.00 | 28,750.00 | 28,750.00 | 117,200 |
| 25 Apr 2024 | 28,400.00 | 28,450.00 | 28,200.00 | 28,450.00 | 28,450.00 | 16,700 |
| 24 Apr 2024 | 27,950.00 | 28,250.00 | 27,950.00 | 28,250.00 | 28,250.00 | 22,300 |
| 23 Apr 2024 | 28,400.00 | 28,400.00 | 27,800.00 | 27,800.00 | 27,800.00 | 42,900 |
| 22 Apr 2024 | 28,450.00 | 28,450.00 | 28,000.00 | 28,250.00 | 28,250.00 | 12,900 |
| 19 Apr 2024 | 27,100.00 | 28,700.00 | 27,100.00 | 28,000.00 | 28,000.00 | 75,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 28,250.00 | 28,600.00 | 28,000.00 | 28,400.00 | 28,400.00 | 35,200 |
| 16 Apr 2024 | 27,800.00 | 28,900.00 | 27,800.00 | 27,900.00 | 27,900.00 | 172,400 |
| 15 Apr 2024 | 29,400.00 | 29,400.00 | 28,500.00 | 28,500.00 | 28,500.00 | 83,700 |
| 12 Apr 2024 | 29,000.00 | 29,700.00 | 28,900.00 | 29,300.00 | 29,300.00 | 104,200 |
| 11 Apr 2024 | 28,800.00 | 29,100.00 | 28,800.00 | 29,000.00 | 29,000.00 | 29,000 |
| 10 Apr 2024 | 29,000.00 | 30,350.00 | 28,600.00 | 28,950.00 | 28,950.00 | 75,500 |
| 09 Apr 2024 | 28,350.00 | 29,250.00 | 28,350.00 | 29,000.00 | 29,000.00 | 76,700 |
| 08 Apr 2024 | 29,750.00 | 30,400.00 | 27,450.00 | 29,000.00 | 29,000.00 | 217,500 |
| 05 Apr 2024 | 30,100.00 | 30,150.00 | 29,350.00 | 29,500.00 | 29,500.00 | 267,700 |
| 04 Apr 2024 | 29,000.00 | 30,900.00 | 28,650.00 | 30,200.00 | 30,200.00 | 224,400 |
| 03 Apr 2024 | 29,400.00 | 29,400.00 | 28,650.00 | 28,900.00 | 28,900.00 | 49,500 |
| 02 Apr 2024 | 29,800.00 | 29,800.00 | 28,650.00 | 29,000.00 | 29,000.00 | 49,100 |
| 01 Apr 2024 | 29,350.00 | 29,900.00 | 28,900.00 | 29,000.00 | 29,000.00 | 158,000 |
| 29 Mar 2024 | 29,350.00 | 29,800.00 | 29,150.00 | 29,350.00 | 29,350.00 | 148,900 |
| 28 Mar 2024 | 28,300.00 | 29,450.00 | 28,300.00 | 29,300.00 | 29,300.00 | 126,900 |
| 27 Mar 2024 | 28,200.00 | 28,600.00 | 28,150.00 | 28,550.00 | 28,550.00 | 98,800 |
| 26 Mar 2024 | 28,050.00 | 28,350.00 | 28,050.00 | 28,200.00 | 28,200.00 | 33,000 |
| 25 Mar 2024 | 28,350.00 | 28,350.00 | 28,150.00 | 28,200.00 | 28,200.00 | 43,600 |
| 22 Mar 2024 | 28,600.00 | 28,700.00 | 28,250.00 | 28,350.00 | 28,350.00 | 85,300 |
| 21 Mar 2024 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | 54,800 |
| 20 Mar 2024 | 28,450.00 | 28,950.00 | 28,300.00 | 28,950.00 | 28,950.00 | 25,900 |
| 19 Mar 2024 | 29,500.00 | 29,600.00 | 28,500.00 | 28,750.00 | 28,750.00 | 105,000 |
| 18 Mar 2024 | 28,400.00 | 28,400.00 | 27,850.00 | 28,350.00 | 28,350.00 | 54,100 |
| 15 Mar 2024 | 28,200.00 | 28,550.00 | 28,050.00 | 28,400.00 | 28,400.00 | 86,400 |
| 14 Mar 2024 | 28,250.00 | 28,400.00 | 27,900.00 | 28,050.00 | 28,050.00 | 64,400 |
| 13 Mar 2024 | 28,300.00 | 28,350.00 | 28,150.00 | 28,350.00 | 28,350.00 | 36,800 |
| 12 Mar 2024 | 28,200.00 | 28,350.00 | 28,000.00 | 28,300.00 | 28,300.00 | 38,300 |
| 11 Mar 2024 | 28,500.00 | 28,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | 55,800 |
| 08 Mar 2024 | 28,200.00 | 28,400.00 | 28,050.00 | 28,350.00 | 28,350.00 | 23,600 |
| 07 Mar 2024 | 28,700.00 | 28,700.00 | 28,050.00 | 28,400.00 | 28,400.00 | 53,100 |
| 06 Mar 2024 | 28,500.00 | 28,750.00 | 28,200.00 | 28,300.00 | 28,300.00 | 74,200 |
| 05 Mar 2024 | 28,550.00 | 28,550.00 | 28,100.00 | 28,500.00 | 28,500.00 | 66,800 |
| 04 Mar 2024 | 28,300.00 | 28,600.00 | 28,300.00 | 28,450.00 | 28,450.00 | 78,300 |
| 01 Mar 2024 | 28,000.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | 36,900 |
| 29 Feb 2024 | 28,300.00 | 28,950.00 | 27,900.00 | 28,200.00 | 28,200.00 | 83,200 |
| 28 Feb 2024 | 28,400.00 | 28,700.00 | 28,300.00 | 28,550.00 | 28,550.00 | 54,300 |
| 27 Feb 2024 | 28,100.00 | 28,450.00 | 27,800.00 | 28,400.00 | 28,400.00 | 79,900 |
| 26 Feb 2024 | 28,400.00 | 28,400.00 | 28,000.00 | 28,050.00 | 28,050.00 | 59,100 |
| 23 Feb 2024 | 28,900.00 | 28,900.00 | 28,100.00 | 28,400.00 | 28,400.00 | 67,000 |
| 22 Feb 2024 | 28,750.00 | 28,850.00 | 28,350.00 | 28,850.00 | 28,850.00 | 56,400 |
| 21 Feb 2024 | 28,700.00 | 29,000.00 | 28,400.00 | 28,500.00 | 28,500.00 | 110,200 |
| 20 Feb 2024 | 28,850.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | 63,600 |
| 19 Feb 2024 | 29,000.00 | 29,200.00 | 28,000.00 | 28,800.00 | 28,800.00 | 223,100 |
| 16 Feb 2024 | 29,200.00 | 29,200.00 | 28,900.00 | 29,000.00 | 29,000.00 | 61,900 |
| 15 Feb 2024 | 29,300.00 | 29,850.00 | 29,100.00 | 29,200.00 | 29,200.00 | 173,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 28,850.00 | 29,400.00 | 28,750.00 | 29,200.00 | 29,200.00 | 181,900 |
| 06 Feb 2024 | 28,000.00 | 28,800.00 | 28,000.00 | 28,800.00 | 28,800.00 | 253,300 |
| 05 Feb 2024 | 28,050.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | 69,000 |
| 02 Feb 2024 | 27,950.00 | 28,500.00 | 27,800.00 | 28,050.00 | 28,050.00 | 143,700 |
| 01 Feb 2024 | 27,500.00 | 27,800.00 | 27,400.00 | 27,700.00 | 27,700.00 | 70,000 |
| 31 Jan 2024 | 26,700.00 | 27,500.00 | 26,700.00 | 27,500.00 | 27,500.00 | 294,000 |
| 30 Jan 2024 | 26,600.00 | 26,750.00 | 26,600.00 | 26,650.00 | 26,650.00 | 65,400 |
| 29 Jan 2024 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 26,600.00 | 64,100 |
| 26 Jan 2024 | 26,650.00 | 26,750.00 | 26,650.00 | 26,700.00 | 26,700.00 | 20,700 |
| 25 Jan 2024 | 26,600.00 | 27,000.00 | 26,600.00 | 26,650.00 | 26,650.00 | 31,600 |
| 24 Jan 2024 | 27,000.00 | 27,100.00 | 26,550.00 | 26,800.00 | 26,800.00 | 30,000 |
| 23 Jan 2024 | 27,050.00 | 27,200.00 | 26,750.00 | 26,800.00 | 26,800.00 | 61,900 |
| 22 Jan 2024 | 27,250.00 | 27,250.00 | 26,850.00 | 27,050.00 | 27,050.00 | 77,500 |
| 19 Jan 2024 | 26,650.00 | 27,100.00 | 26,500.00 | 27,100.00 | 27,100.00 | 143,900 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 26,950.00 | 26,950.00 | 26,600.00 | 26,750.00 | 26,750.00 | 220,100 |
| 16 Jan 2024 | 26,950.00 | 27,000.00 | 26,650.00 | 26,700.00 | 26,700.00 | 24,500 |
| 15 Jan 2024 | 26,900.00 | 27,200.00 | 26,600.00 | 26,600.00 | 26,600.00 | 151,100 |
| 12 Jan 2024 | 26,900.00 | 27,000.00 | 26,450.00 | 26,700.00 | 26,700.00 | 146,700 |
| 11 Jan 2024 | 26,250.00 | 27,400.00 | 26,250.00 | 26,900.00 | 26,900.00 | 282,700 |
| 10 Jan 2024 | 25,950.00 | 26,000.00 | 25,750.00 | 25,950.00 | 25,950.00 | 49,300 |
| 09 Jan 2024 | 25,850.00 | 26,000.00 | 25,750.00 | 25,850.00 | 25,850.00 | 41,300 |
| 08 Jan 2024 | 25,900.00 | 25,900.00 | 25,650.00 | 25,750.00 | 25,750.00 | 73,900 |
| 05 Jan 2024 | 25,600.00 | 25,800.00 | 25,450.00 | 25,800.00 | 25,800.00 | 32,300 |
| 04 Jan 2024 | 25,850.00 | 25,850.00 | 25,550.00 | 25,650.00 | 25,650.00 | 18,500 |
| 03 Jan 2024 | 26,000.00 | 26,000.00 | 25,550.00 | 25,800.00 | 25,800.00 | 43,600 |
| 02 Jan 2024 | 25,400.00 | 25,800.00 | 25,300.00 | 25,800.00 | 25,800.00 | 43,600 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.