Bank for Investment and Development of Vietnam Insurance Joint Stock Corporation (HOSE:BIC)
Vietnam · Delayed Price · Currency is VND 19,350
-300 (-1.53%)
At close: Oct 14, 2026
HOSE:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 19,350.00 | 19,650.00 | 19,300.00 | 19,350.00 | 19,350.00 | -1.53% | 8,513 |
| Oct 13, 2026 | 19,750.00 | 19,750.00 | 19,400.00 | 19,650.00 | 19,650.00 | -0.51% | 11,530 |
| Oct 12, 2026 | 20,200.00 | 20,200.00 | 18,800.00 | 19,750.00 | 19,750.00 | -1.50% | 35,621 |
| Oct 9, 2026 | 20,200.00 | 20,200.00 | 19,900.00 | 20,050.00 | 20,050.00 | -1.47% | 24,643 |
| Oct 8, 2026 | 20,600.00 | 20,850.00 | 20,100.00 | 20,350.00 | 20,350.00 | -2.16% | 13,966 |
| Oct 7, 2026 | 20,700.00 | 20,900.00 | 19,900.00 | 20,800.00 | 20,800.00 | 1.71% | 61,141 |
| Oct 6, 2026 | 21,800.00 | 21,800.00 | 21,400.00 | 21,650.00 | 20,450.00 | -0.23% | 32,191 |
| Oct 5, 2026 | 21,600.00 | 21,900.00 | 20,900.00 | 21,700.00 | 20,497.23 | 0.46% | 47,494 |
| Oct 2, 2026 | 21,550.00 | 21,800.00 | 21,550.00 | 21,600.00 | 20,402.77 | 0.23% | 55,802 |
| Oct 1, 2026 | 21,550.00 | 21,700.00 | 21,450.00 | 21,550.00 | 20,355.54 | - | 13,434 |
| Sep 30, 2026 | 21,950.00 | 21,950.00 | 21,500.00 | 21,550.00 | 20,355.54 | -0.23% | 50,697 |
| Sep 29, 2026 | 21,950.00 | 21,950.00 | 21,550.00 | 21,600.00 | 20,402.77 | -0.92% | 18,567 |
| Sep 28, 2026 | 21,400.00 | 21,900.00 | 21,400.00 | 21,800.00 | 20,591.69 | 1.40% | 62,422 |
| Sep 25, 2026 | 21,950.00 | 21,950.00 | 21,500.00 | 21,500.00 | 20,308.31 | -0.23% | 10,624 |
| Sep 24, 2026 | 21,850.00 | 21,900.00 | 21,500.00 | 21,550.00 | 20,355.54 | -1.60% | 14,428 |
| Sep 23, 2026 | 21,700.00 | 22,000.00 | 21,650.00 | 21,900.00 | 20,686.14 | 1.15% | 57,418 |
| Sep 22, 2026 | 21,650.00 | 21,750.00 | 21,200.00 | 21,650.00 | 20,450.00 | -0.23% | 11,035 |
| Sep 21, 2026 | 21,500.00 | 21,800.00 | 21,300.00 | 21,700.00 | 20,497.23 | 1.40% | 46,838 |
| Sep 18, 2026 | 21,050.00 | 21,500.00 | 21,000.00 | 21,400.00 | 20,213.86 | 1.66% | 20,650 |
| Sep 17, 2026 | 20,900.00 | 21,150.00 | 20,900.00 | 21,050.00 | 19,883.26 | 0.48% | 16,421 |
| Sep 16, 2026 | 21,100.00 | 21,100.00 | 20,950.00 | 20,950.00 | 19,788.80 | -0.71% | 11,050 |
| Sep 15, 2026 | 21,350.00 | 21,350.00 | 21,100.00 | 21,100.00 | 19,930.48 | - | 111,622 |
| Sep 14, 2026 | 21,400.00 | 21,400.00 | 21,100.00 | 21,100.00 | 19,930.48 | -0.71% | 6,854 |
| Sep 11, 2026 | 21,450.00 | 21,450.00 | 21,250.00 | 21,250.00 | 20,072.17 | -0.93% | 5,089 |
| Sep 10, 2026 | 21,550.00 | 21,550.00 | 21,450.00 | 21,450.00 | 20,261.09 | -0.46% | 13,211 |
| Sep 9, 2026 | 21,500.00 | 21,700.00 | 21,500.00 | 21,550.00 | 20,355.54 | - | 6,348 |
| Sep 8, 2026 | 21,600.00 | 21,600.00 | 21,500.00 | 21,550.00 | 20,355.54 | -0.46% | 1,367 |
| Sep 7, 2026 | 21,250.00 | 21,800.00 | 21,250.00 | 21,650.00 | 20,450.00 | -0.23% | 18,440 |
| Sep 4, 2026 | 21,900.00 | 21,900.00 | 21,600.00 | 21,700.00 | 20,497.23 | 0.46% | 1,514 |
| Sep 3, 2026 | 21,600.00 | 21,650.00 | 21,500.00 | 21,600.00 | 20,402.77 | -0.23% | 16,457 |
| Aug 28, 2026 | 21,600.00 | 21,650.00 | 21,500.00 | 21,650.00 | 20,450.00 | 0.23% | 7,076 |
| Aug 27, 2026 | 21,800.00 | 21,800.00 | 21,500.00 | 21,600.00 | 20,402.77 | -0.46% | 7,252 |
| Aug 26, 2026 | 21,400.00 | 21,900.00 | 21,400.00 | 21,700.00 | 20,497.23 | 1.64% | 67,806 |
| Aug 25, 2026 | 21,300.00 | 21,700.00 | 21,300.00 | 21,350.00 | 20,166.63 | -0.70% | 34,283 |
| Aug 24, 2026 | 21,600.00 | 21,800.00 | 21,250.00 | 21,500.00 | 20,308.31 | -0.69% | 55,842 |
| Aug 21, 2026 | 20,750.00 | 21,650.00 | 20,700.00 | 21,650.00 | 20,450.00 | 3.59% | 36,954 |
| Aug 20, 2026 | 21,700.00 | 21,700.00 | 20,900.00 | 20,900.00 | 19,741.57 | 0.97% | 19,419 |
| Aug 19, 2026 | 21,250.00 | 21,250.00 | 20,700.00 | 20,700.00 | 19,552.66 | -3.27% | 6,421 |
| Aug 18, 2026 | 21,200.00 | 21,400.00 | 21,200.00 | 21,400.00 | 20,213.86 | 0.94% | 9,081 |
| Aug 17, 2026 | 21,250.00 | 21,900.00 | 20,700.00 | 21,200.00 | 20,024.94 | -0.47% | 20,911 |
| Aug 14, 2026 | 21,800.00 | 21,800.00 | 21,050.00 | 21,300.00 | 20,119.40 | -0.47% | 5,058 |
| Aug 13, 2026 | 21,200.00 | 22,000.00 | 21,200.00 | 21,400.00 | 20,213.86 | -2.73% | 10,438 |
| Aug 12, 2026 | 21,200.00 | 22,000.00 | 21,150.00 | 22,000.00 | 20,780.60 | 3.53% | 21,389 |
| Aug 11, 2026 | 21,250.00 | 21,250.00 | 20,100.00 | 21,250.00 | 20,072.17 | - | 22,461 |
| Aug 10, 2026 | 21,300.00 | 21,600.00 | 21,150.00 | 21,250.00 | 20,072.17 | - | 33,388 |
| Aug 7, 2026 | 21,050.00 | 21,300.00 | 21,050.00 | 21,250.00 | 20,072.17 | -0.23% | 13,801 |
| Aug 6, 2026 | 21,250.00 | 21,300.00 | 21,000.00 | 21,300.00 | 20,119.40 | - | 4,349 |
| Aug 5, 2026 | 21,400.00 | 21,400.00 | 20,800.00 | 21,300.00 | 20,119.40 | -0.47% | 8,692 |
| Aug 4, 2026 | 21,800.00 | 21,800.00 | 21,100.00 | 21,400.00 | 20,213.86 | 0.71% | 25,360 |
| Aug 3, 2026 | 20,700.00 | 21,250.00 | 20,700.00 | 21,250.00 | 20,072.17 | - | 29,456 |