Bank for Investment and Development of Vietnam Insurance Joint Stock Corporation (HOSE:BIC)
Vietnam · Delayed Price · Currency is VND 27,350
-50 (-0.18%)
At close: Sep 15, 2025
HOSE:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 27,450.00 | 27,450.00 | 27,150.00 | 27,200.00 | 27,200.00 | -0.55% | 201,102 |
| Sep 15, 2025 | 27,400.00 | 28,000.00 | 27,300.00 | 27,350.00 | 27,350.00 | -0.18% | 152,696 |
| Sep 12, 2025 | 27,750.00 | 28,000.00 | 27,350.00 | 27,400.00 | 27,400.00 | -1.08% | 202,480 |
| Sep 11, 2025 | 28,550.00 | 28,550.00 | 27,300.00 | 27,700.00 | 27,700.00 | -2.98% | 158,140 |
| Sep 10, 2025 | 28,250.00 | 28,600.00 | 26,850.00 | 28,550.00 | 28,550.00 | 2.88% | 383,765 |
| Sep 9, 2025 | 29,900.00 | 29,900.00 | 27,300.00 | 27,750.00 | 27,750.00 | -5.51% | 450,891 |
| Sep 8, 2025 | 30,760.30 | 30,818.34 | 29,251.31 | 29,367.38 | 28,496.81 | -2.69% | 2,412,964 |
| Sep 5, 2025 | 31,166.57 | 31,340.69 | 30,179.92 | 30,179.92 | 29,285.26 | -3.35% | 1,161,084 |
| Sep 4, 2025 | 30,876.38 | 31,398.72 | 30,760.30 | 31,224.61 | 30,298.98 | - | 815,333 |
| Sep 3, 2025 | 31,282.65 | 31,282.65 | 30,934.42 | 31,224.61 | 30,298.98 | 1.32% | 532,577 |
| Aug 29, 2025 | 29,889.73 | 30,876.38 | 29,889.73 | 30,818.34 | 29,904.75 | 2.91% | 1,076,907 |
| Aug 28, 2025 | 30,179.92 | 30,412.07 | 29,947.77 | 29,947.77 | 29,059.99 | -0.58% | 320,911 |
| Aug 27, 2025 | 31,224.61 | 31,224.61 | 30,005.80 | 30,121.88 | 29,228.94 | -0.19% | 698,812 |
| Aug 26, 2025 | 30,179.92 | 30,237.96 | 29,947.77 | 30,179.92 | 29,285.26 | 0.58% | 347,341 |
| Aug 25, 2025 | 30,470.11 | 30,470.11 | 29,831.69 | 30,005.80 | 29,116.30 | 0.98% | 914,287 |
| Aug 22, 2025 | 30,760.30 | 30,760.30 | 29,715.61 | 29,715.61 | 28,834.72 | -3.58% | 668,857 |
| Aug 21, 2025 | 30,760.30 | 31,398.72 | 30,702.26 | 30,818.34 | 29,904.75 | 0.19% | 1,145,125 |
| Aug 20, 2025 | 32,095.18 | 32,095.18 | 29,773.65 | 30,760.30 | 29,848.44 | -3.64% | 673,759 |
| Aug 19, 2025 | 32,849.68 | 32,849.68 | 31,921.07 | 31,921.07 | 30,974.79 | -1.96% | 765,844 |
| Aug 18, 2025 | 33,081.83 | 33,197.91 | 32,153.22 | 32,559.49 | 31,594.29 | 0.18% | 907,850 |
| Aug 15, 2025 | 33,836.33 | 33,836.33 | 31,804.99 | 32,501.45 | 31,537.97 | 2.75% | 1,235,021 |
| Aug 14, 2025 | 29,715.61 | 31,630.88 | 29,657.57 | 31,630.88 | 30,693.20 | 6.86% | 686,765 |
| Aug 13, 2025 | 28,438.77 | 29,599.54 | 28,438.77 | 29,599.54 | 28,722.08 | 4.72% | 588,217 |
| Aug 12, 2025 | 28,496.81 | 28,699.94 | 27,742.31 | 28,264.66 | 27,426.77 | -0.51% | 610,046 |
| Aug 11, 2025 | 28,409.75 | 28,757.98 | 28,003.48 | 28,409.75 | 27,567.56 | 2.84% | 686,451 |
| Aug 8, 2025 | 26,233.31 | 27,626.23 | 26,233.31 | 27,626.23 | 26,807.27 | 6.97% | 1,053,226 |
| Aug 7, 2025 | 24,666.28 | 25,972.14 | 24,463.15 | 25,827.05 | 25,061.42 | 6.21% | 1,030,007 |
| Aug 6, 2025 | 23,911.78 | 24,550.20 | 23,911.78 | 24,318.05 | 23,597.16 | 2.20% | 354,005 |
| Aug 5, 2025 | 23,795.71 | 24,956.47 | 23,621.59 | 23,795.71 | 23,090.30 | 0.74% | 608,359 |
| Aug 4, 2025 | 23,621.59 | 23,737.67 | 23,476.49 | 23,621.59 | 22,921.35 | 0.49% | 217,915 |
| Aug 1, 2025 | 24,347.07 | 24,347.07 | 22,954.15 | 23,505.51 | 22,808.71 | -1.70% | 506,223 |
| Jul 31, 2025 | 24,492.17 | 24,782.36 | 23,679.63 | 23,911.78 | 23,202.93 | -3.40% | 433,749 |
| Jul 30, 2025 | 23,940.80 | 24,898.43 | 23,882.76 | 24,753.34 | 24,019.54 | 4.28% | 153,143 |
| Jul 29, 2025 | 24,724.32 | 24,956.47 | 23,737.67 | 23,737.67 | 23,033.98 | -0.97% | 478,399 |
| Jul 28, 2025 | 23,998.84 | 24,840.40 | 23,505.51 | 23,969.82 | 23,259.25 | 0.24% | 123,121 |
| Jul 25, 2025 | 23,650.61 | 24,085.90 | 23,215.32 | 23,911.78 | 23,202.93 | 1.48% | 101,995 |
| Jul 24, 2025 | 22,722.00 | 23,563.55 | 22,634.94 | 23,563.55 | 22,865.03 | 3.97% | 180,777 |
| Jul 23, 2025 | 22,547.88 | 22,896.11 | 22,518.86 | 22,663.96 | 21,992.10 | 0.13% | 117,780 |
| Jul 22, 2025 | 22,460.82 | 22,634.94 | 22,402.79 | 22,634.94 | 21,963.94 | 0.65% | 93,386 |
| Jul 21, 2025 | 22,576.90 | 22,634.94 | 22,344.75 | 22,489.84 | 21,823.15 | 0.91% | 62,952 |
| Jul 18, 2025 | 22,722.00 | 22,809.05 | 22,286.71 | 22,286.71 | 21,626.04 | -1.92% | 165,440 |
| Jul 17, 2025 | 22,344.75 | 23,128.27 | 22,054.56 | 22,722.00 | 22,048.42 | 3.85% | 147,145 |
| Jul 16, 2025 | 22,199.65 | 22,199.65 | 21,851.42 | 21,880.44 | 21,231.81 | -1.44% | 132,753 |
| Jul 15, 2025 | 22,199.65 | 22,315.73 | 21,996.52 | 22,199.65 | 21,541.56 | -0.52% | 153,434 |
| Jul 14, 2025 | 22,576.90 | 22,576.90 | 22,054.56 | 22,315.73 | 21,654.20 | -1.16% | 117,199 |
| Jul 11, 2025 | 22,460.82 | 22,576.90 | 22,344.75 | 22,576.90 | 21,907.63 | 0.39% | 102,195 |
| Jul 10, 2025 | 22,634.94 | 22,751.02 | 22,489.84 | 22,489.84 | 21,823.15 | -0.90% | 78,283 |
| Jul 9, 2025 | 22,692.98 | 22,896.11 | 22,663.96 | 22,692.98 | 22,020.26 | -0.89% | 77,561 |
| Jul 8, 2025 | 23,186.30 | 23,186.30 | 22,634.94 | 22,896.11 | 22,217.37 | -0.50% | 95,820 |
| Jul 7, 2025 | 23,041.21 | 23,041.21 | 22,867.09 | 23,012.19 | 22,330.01 | 0.13% | 31,712 |