Bank for Investment and Development of Vietnam Insurance Joint Stock Corporation (HOSE:BIC)
Vietnam · Delayed Price · Currency is VND 23,200
+50 (0.22%)
At close: May 22, 2026
HOSE:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23,050.00 | 23,200.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.22% | 109,183 |
| May 21, 2026 | 23,100.00 | 23,250.00 | 23,000.00 | 23,150.00 | 23,150.00 | -0.64% | 121,128 |
| May 20, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,300.00 | 23,300.00 | - | 75,275 |
| May 19, 2026 | 23,300.00 | 23,400.00 | 23,100.00 | 23,300.00 | 23,300.00 | - | 56,210 |
| May 18, 2026 | 23,050.00 | 23,550.00 | 23,000.00 | 23,300.00 | 23,300.00 | 0.65% | 117,154 |
| May 15, 2026 | 23,200.00 | 23,400.00 | 23,000.00 | 23,150.00 | 23,150.00 | 0.65% | 11,023 |
| May 14, 2026 | 23,100.00 | 23,300.00 | 22,950.00 | 23,000.00 | 23,000.00 | -0.43% | 61,709 |
| May 13, 2026 | 23,200.00 | 23,250.00 | 23,050.00 | 23,100.00 | 23,100.00 | -0.43% | 57,291 |
| May 12, 2026 | 23,550.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -1.69% | 152,942 |
| May 11, 2026 | 23,450.00 | 23,850.00 | 23,250.00 | 23,600.00 | 23,600.00 | -0.84% | 147,177 |
| May 8, 2026 | 23,550.00 | 23,900.00 | 23,550.00 | 23,800.00 | 23,800.00 | 0.42% | 56,316 |
| May 7, 2026 | 23,700.00 | 24,050.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.85% | 95,113 |
| May 6, 2026 | 23,700.00 | 23,800.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.84% | 97,634 |
| May 5, 2026 | 23,800.00 | 23,850.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.63% | 59,903 |
| May 4, 2026 | 23,750.00 | 24,000.00 | 23,750.00 | 23,850.00 | 23,850.00 | -0.42% | 63,395 |
| Apr 29, 2026 | 23,600.00 | 24,050.00 | 23,600.00 | 23,950.00 | 23,950.00 | -2.24% | 107,259 |
| Apr 28, 2026 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 0.62% | 73,147 |
| Apr 24, 2026 | 23,750.00 | 24,450.00 | 23,750.00 | 24,350.00 | 24,350.00 | 2.53% | 167,648 |
| Apr 23, 2026 | 23,950.00 | 24,050.00 | 23,750.00 | 23,750.00 | 23,750.00 | - | 43,880 |
| Apr 22, 2026 | 23,700.00 | 24,000.00 | 23,700.00 | 23,750.00 | 23,750.00 | -1.86% | 16,896 |
| Apr 21, 2026 | 24,250.00 | 24,350.00 | 23,650.00 | 24,200.00 | 24,200.00 | -0.21% | 89,791 |
| Apr 20, 2026 | 23,700.00 | 24,250.00 | 23,650.00 | 24,250.00 | 24,250.00 | 2.32% | 153,214 |
| Apr 17, 2026 | 23,650.00 | 23,700.00 | 23,600.00 | 23,700.00 | 23,700.00 | 0.21% | 7,643 |
| Apr 16, 2026 | 23,600.00 | 23,700.00 | 23,550.00 | 23,650.00 | 23,650.00 | - | 56,775 |
| Apr 15, 2026 | 23,600.00 | 23,650.00 | 23,450.00 | 23,650.00 | 23,650.00 | 0.42% | 99,441 |
| Apr 14, 2026 | 23,550.00 | 23,800.00 | 23,500.00 | 23,550.00 | 23,550.00 | - | 22,826 |
| Apr 13, 2026 | 23,500.00 | 23,650.00 | 23,500.00 | 23,550.00 | 23,550.00 | -0.42% | 42,240 |
| Apr 10, 2026 | 24,100.00 | 24,100.00 | 23,650.00 | 23,650.00 | 23,650.00 | -1.46% | 107,937 |
| Apr 9, 2026 | 24,000.00 | 24,050.00 | 23,750.00 | 24,000.00 | 24,000.00 | -0.21% | 66,259 |
| Apr 8, 2026 | 23,800.00 | 24,150.00 | 23,500.00 | 24,050.00 | 24,050.00 | 1.05% | 122,615 |
| Apr 7, 2026 | 23,650.00 | 23,850.00 | 23,350.00 | 23,800.00 | 23,800.00 | 0.63% | 58,389 |
| Apr 6, 2026 | 24,200.00 | 24,200.00 | 23,650.00 | 23,650.00 | 23,650.00 | -2.27% | 90,920 |
| Apr 3, 2026 | 24,400.00 | 24,500.00 | 23,800.00 | 24,200.00 | 24,200.00 | -0.82% | 129,338 |
| Apr 2, 2026 | 24,000.00 | 24,750.00 | 23,750.00 | 24,400.00 | 24,400.00 | 1.24% | 160,783 |
| Apr 1, 2026 | 23,900.00 | 25,750.00 | 23,900.00 | 24,100.00 | 24,100.00 | - | 213,272 |
| Mar 31, 2026 | 24,000.00 | 24,150.00 | 23,600.00 | 24,100.00 | 24,100.00 | 0.84% | 63,903 |
| Mar 30, 2026 | 23,200.00 | 24,200.00 | 23,150.00 | 23,900.00 | 23,900.00 | -1.04% | 130,508 |
| Mar 27, 2026 | 24,000.00 | 24,750.00 | 23,450.00 | 24,150.00 | 24,150.00 | 0.21% | 71,604 |
| Mar 26, 2026 | 24,300.00 | 24,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.63% | 122,755 |
| Mar 25, 2026 | 23,950.00 | 24,500.00 | 23,950.00 | 24,500.00 | 24,500.00 | 2.30% | 149,796 |
| Mar 24, 2026 | 23,200.00 | 24,200.00 | 23,200.00 | 23,950.00 | 23,950.00 | 3.23% | 203,869 |
| Mar 23, 2026 | 23,450.00 | 23,450.00 | 22,500.00 | 23,200.00 | 23,200.00 | -1.07% | 183,673 |
| Mar 20, 2026 | 22,550.00 | 23,450.00 | 22,450.00 | 23,450.00 | 23,450.00 | 2.85% | 101,466 |
| Mar 19, 2026 | 22,900.00 | 22,900.00 | 22,600.00 | 22,800.00 | 22,800.00 | -0.65% | 16,615 |
| Mar 18, 2026 | 22,950.00 | 23,000.00 | 22,800.00 | 22,950.00 | 22,950.00 | - | 55,669 |
| Mar 17, 2026 | 23,000.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.32% | 38,965 |
| Mar 16, 2026 | 22,950.00 | 22,950.00 | 22,450.00 | 22,650.00 | 22,650.00 | -1.52% | 74,777 |
| Mar 13, 2026 | 22,700.00 | 23,100.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1.55% | 116,714 |
| Mar 12, 2026 | 23,000.00 | 23,000.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.52% | 79,829 |
| Mar 11, 2026 | 22,700.00 | 23,500.00 | 22,500.00 | 23,000.00 | 23,000.00 | 1.55% | 77,829 |