Bank for Investment and Development of Vietnam Insurance Joint Stock Corporation (HOSE:BIC)
Vietnam · Delayed Price · Currency is VND 21,000
-300 (-1.41%)
At close: Jul 24, 2026
HOSE:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 21,650.00 | 21,650.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.41% | 26,402 |
| Jul 23, 2026 | 20,600.00 | 21,400.00 | 20,500.00 | 21,300.00 | 21,300.00 | -0.47% | 36,420 |
| Jul 22, 2026 | 21,100.00 | 22,200.00 | 20,600.00 | 21,400.00 | 21,400.00 | - | 68,617 |
| Jul 21, 2026 | 21,650.00 | 21,900.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.15% | 52,323 |
| Jul 20, 2026 | 22,050.00 | 22,050.00 | 21,550.00 | 21,650.00 | 21,650.00 | -1.81% | 40,100 |
| Jul 17, 2026 | 22,050.00 | 22,050.00 | 21,950.00 | 22,050.00 | 22,050.00 | 0.23% | 8,099 |
| Jul 16, 2026 | 22,000.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.79% | 35,647 |
| Jul 15, 2026 | 22,100.00 | 22,400.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.13% | 22,500 |
| Jul 14, 2026 | 22,500.00 | 22,550.00 | 22,150.00 | 22,150.00 | 22,150.00 | -2.21% | 50,835 |
| Jul 13, 2026 | 22,850.00 | 22,850.00 | 22,350.00 | 22,650.00 | 22,650.00 | -0.88% | 58,733 |
| Jul 10, 2026 | 22,450.00 | 22,950.00 | 22,450.00 | 22,850.00 | 22,850.00 | -0.65% | 53,994 |
| Jul 9, 2026 | 23,050.00 | 23,100.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.22% | 18,655 |
| Jul 8, 2026 | 22,700.00 | 23,050.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.10% | 20,528 |
| Jul 7, 2026 | 22,900.00 | 22,950.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 62,063 |
| Jul 6, 2026 | 23,200.00 | 23,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | -1.51% | 68,123 |
| Jul 3, 2026 | 23,200.00 | 23,500.00 | 23,200.00 | 23,250.00 | 23,250.00 | -0.21% | 28,641 |
| Jul 2, 2026 | 23,200.00 | 23,350.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.21% | 40,164 |
| Jul 1, 2026 | 23,300.00 | 23,400.00 | 23,300.00 | 23,350.00 | 23,350.00 | -1.89% | 20,276 |
| Jun 30, 2026 | 23,200.00 | 24,000.00 | 23,200.00 | 23,800.00 | 23,800.00 | 0.85% | 35,325 |
| Jun 29, 2026 | 23,450.00 | 24,000.00 | 23,400.00 | 23,600.00 | 23,600.00 | 1.72% | 23,423 |
| Jun 26, 2026 | 23,150.00 | 23,400.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.93% | 50,863 |
| Jun 25, 2026 | 23,100.00 | 23,900.00 | 22,900.00 | 23,900.00 | 23,900.00 | 3.46% | 52,625 |
| Jun 24, 2026 | 23,450.00 | 23,450.00 | 23,000.00 | 23,100.00 | 23,100.00 | -1.49% | 25,676 |
| Jun 23, 2026 | 23,400.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | -1.47% | 64,351 |
| Jun 22, 2026 | 24,550.00 | 24,550.00 | 23,750.00 | 23,800.00 | 23,800.00 | -1.04% | 14,713 |
| Jun 19, 2026 | 24,050.00 | 24,350.00 | 23,500.00 | 24,050.00 | 24,050.00 | -1.84% | 45,202 |
| Jun 18, 2026 | 24,750.00 | 24,750.00 | 24,450.00 | 24,500.00 | 24,500.00 | -1.01% | 9,396 |
| Jun 17, 2026 | 24,850.00 | 24,850.00 | 24,600.00 | 24,750.00 | 24,750.00 | 0.20% | 112,223 |
| Jun 16, 2026 | 24,650.00 | 24,700.00 | 24,600.00 | 24,700.00 | 24,700.00 | - | 95,499 |
| Jun 15, 2026 | 24,650.00 | 24,800.00 | 24,600.00 | 24,700.00 | 24,700.00 | - | 75,096 |
| Jun 12, 2026 | 24,600.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.41% | 24,727 |
| Jun 11, 2026 | 24,500.00 | 24,600.00 | 24,200.00 | 24,600.00 | 24,600.00 | -0.40% | 66,028 |
| Jun 10, 2026 | 24,700.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | - | 59,954 |
| Jun 9, 2026 | 24,500.00 | 24,750.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.82% | 54,992 |
| Jun 8, 2026 | 24,650.00 | 24,850.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.61% | 147,925 |
| Jun 5, 2026 | 24,650.00 | 24,700.00 | 24,600.00 | 24,650.00 | 24,650.00 | 0.20% | 23,517 |
| Jun 4, 2026 | 24,700.00 | 24,800.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.20% | 121,357 |
| Jun 3, 2026 | 24,650.00 | 24,700.00 | 24,650.00 | 24,650.00 | 24,650.00 | - | 54,358 |
| Jun 2, 2026 | 25,000.00 | 25,000.00 | 24,600.00 | 24,650.00 | 24,650.00 | - | 89,150 |
| Jun 1, 2026 | 24,200.00 | 24,700.00 | 24,150.00 | 24,650.00 | 24,650.00 | 2.71% | 226,379 |
| May 29, 2026 | 24,150.00 | 24,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.63% | 114,524 |
| May 28, 2026 | 23,700.00 | 24,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.85% | 177,758 |
| May 27, 2026 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 23,650.00 | 0.21% | 18,797 |
| May 26, 2026 | 23,450.00 | 23,600.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.64% | 42,512 |
| May 25, 2026 | 23,200.00 | 23,500.00 | 23,200.00 | 23,450.00 | 23,450.00 | 1.08% | 85,301 |
| 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 |