Bank for Investment and Development of Vietnam Insurance Joint Stock Corporation (HOSE:BIC)
Vietnam · Delayed Price · Currency is VND 22,800
-300 (-1.30%)
At close: Dec 5, 2025
HOSE:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,500.00 | 23,500.00 | 22,750.00 | 22,800.00 | 22,800.00 | -1.30% | 60,020 |
| Dec 4, 2025 | 22,700.00 | 23,300.00 | 22,700.00 | 23,100.00 | 23,100.00 | 2.44% | 195,314 |
| Dec 3, 2025 | 22,500.00 | 22,700.00 | 22,250.00 | 22,550.00 | 22,550.00 | 0.89% | 153,150 |
| Dec 2, 2025 | 21,900.00 | 22,350.00 | 21,600.00 | 22,350.00 | 22,350.00 | 2.05% | 145,664 |
| Dec 1, 2025 | 22,250.00 | 22,350.00 | 21,600.00 | 21,900.00 | 21,900.00 | -1.57% | 362,054 |
| Nov 28, 2025 | 22,450.00 | 22,600.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.45% | 81,847 |
| Nov 27, 2025 | 22,850.00 | 23,000.00 | 22,150.00 | 22,350.00 | 22,350.00 | -2.19% | 328,789 |
| Nov 26, 2025 | 22,900.00 | 22,900.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1.56% | 65,900 |
| Nov 25, 2025 | 23,150.00 | 23,400.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.43% | 383,023 |
| Nov 24, 2025 | 23,200.00 | 23,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | 0.43% | 50,798 |
| Nov 21, 2025 | 23,300.00 | 23,700.00 | 23,100.00 | 23,200.00 | 23,200.00 | -2.73% | 315,002 |
| Nov 20, 2025 | 23,800.00 | 23,950.00 | 23,650.00 | 23,850.00 | 23,850.00 | 0.21% | 57,280 |
| Nov 19, 2025 | 24,200.00 | 24,200.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.04% | 303,511 |
| Nov 18, 2025 | 23,900.00 | 24,350.00 | 23,900.00 | 24,050.00 | 24,050.00 | 0.42% | 110,144 |
| Nov 17, 2025 | 23,950.00 | 24,000.00 | 23,600.00 | 23,950.00 | 23,950.00 | - | 267,381 |
| Nov 14, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,950.00 | 23,950.00 | -0.21% | 60,217 |
| Nov 13, 2025 | 23,900.00 | 24,250.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.42% | 116,492 |
| Nov 12, 2025 | 23,750.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 1.49% | 68,778 |
| Nov 11, 2025 | 23,300.00 | 23,700.00 | 23,300.00 | 23,550.00 | 23,550.00 | - | 81,429 |
| Nov 10, 2025 | 24,050.00 | 24,050.00 | 23,350.00 | 23,550.00 | 23,550.00 | -2.48% | 213,441 |
| Nov 7, 2025 | 24,500.00 | 24,550.00 | 23,900.00 | 24,150.00 | 24,150.00 | -1.43% | 229,180 |
| Nov 6, 2025 | 24,400.00 | 24,800.00 | 24,200.00 | 24,500.00 | 24,500.00 | -0.20% | 92,050 |
| Nov 5, 2025 | 25,100.00 | 25,450.00 | 24,400.00 | 24,550.00 | 24,550.00 | -2.19% | 197,396 |
| Nov 4, 2025 | 25,500.00 | 25,650.00 | 23,750.00 | 25,100.00 | 25,100.00 | -1.57% | 288,541 |
| Nov 3, 2025 | 24,300.00 | 25,800.00 | 24,050.00 | 25,500.00 | 25,500.00 | 4.94% | 585,381 |
| Oct 31, 2025 | 24,150.00 | 24,900.00 | 24,100.00 | 24,300.00 | 24,300.00 | -2.80% | 324,265 |
| Oct 30, 2025 | 25,200.00 | 25,200.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.79% | 32,732 |
| Oct 29, 2025 | 24,850.00 | 25,200.00 | 24,500.00 | 25,200.00 | 25,200.00 | 1.41% | 84,996 |
| Oct 28, 2025 | 24,600.00 | 24,950.00 | 24,300.00 | 24,850.00 | 24,850.00 | 1.02% | 37,240 |
| Oct 27, 2025 | 25,950.00 | 25,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | -1.60% | 72,875 |
| Oct 24, 2025 | 24,900.00 | 25,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 0.40% | 77,822 |
| Oct 23, 2025 | 24,650.00 | 25,100.00 | 24,650.00 | 24,900.00 | 24,900.00 | 2.47% | 67,563 |
| Oct 22, 2025 | 24,300.00 | 24,500.00 | 23,850.00 | 24,300.00 | 24,300.00 | - | 44,016 |
| Oct 21, 2025 | 24,000.00 | 24,500.00 | 23,850.00 | 24,300.00 | 24,300.00 | 1.25% | 73,925 |
| Oct 20, 2025 | 25,250.00 | 25,750.00 | 24,000.00 | 24,000.00 | 24,000.00 | -4.95% | 122,218 |
| Oct 17, 2025 | 25,600.00 | 25,600.00 | 25,150.00 | 25,250.00 | 25,250.00 | -1.75% | 52,559 |
| Oct 16, 2025 | 26,000.00 | 26,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | -1.15% | 91,251 |
| Oct 15, 2025 | 26,500.00 | 26,500.00 | 25,200.00 | 26,000.00 | 26,000.00 | -1.33% | 118,981 |
| Oct 14, 2025 | 26,400.00 | 26,900.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.19% | 79,380 |
| Oct 13, 2025 | 26,650.00 | 26,650.00 | 26,350.00 | 26,400.00 | 26,400.00 | -1.49% | 126,199 |
| Oct 10, 2025 | 26,850.00 | 27,100.00 | 26,750.00 | 26,800.00 | 26,800.00 | - | 96,457 |
| Oct 9, 2025 | 27,150.00 | 27,650.00 | 26,500.00 | 26,800.00 | 26,800.00 | -1.83% | 92,535 |
| Oct 8, 2025 | 27,650.00 | 28,000.00 | 27,150.00 | 27,300.00 | 27,300.00 | -0.91% | 70,380 |
| Oct 7, 2025 | 27,750.00 | 27,750.00 | 27,150.00 | 27,550.00 | 27,550.00 | -0.72% | 44,463 |
| Oct 6, 2025 | 27,550.00 | 27,800.00 | 27,400.00 | 27,750.00 | 27,750.00 | 0.73% | 92,893 |
| Oct 3, 2025 | 27,500.00 | 27,800.00 | 27,450.00 | 27,550.00 | 27,550.00 | -0.54% | 86,462 |
| Oct 2, 2025 | 27,600.00 | 27,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | - | 58,339 |
| Oct 1, 2025 | 28,300.00 | 28,300.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.42% | 54,885 |
| Sep 30, 2025 | 27,500.00 | 28,350.00 | 27,100.00 | 28,100.00 | 28,100.00 | 2.93% | 365,658 |
| Sep 29, 2025 | 28,000.00 | 28,000.00 | 27,250.00 | 27,300.00 | 27,300.00 | -2.50% | 81,812 |