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 |
| Sep 26, 2025 | 26,200.00 | 28,000.00 | 26,000.00 | 28,000.00 | 28,000.00 | 6.87% | 343,840 |
| Sep 25, 2025 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.95% | 101,153 |
| Sep 24, 2025 | 26,450.00 | 26,450.00 | 25,950.00 | 26,450.00 | 26,450.00 | - | 116,321 |
| Sep 23, 2025 | 27,000.00 | 27,000.00 | 26,400.00 | 26,450.00 | 26,450.00 | 0.19% | 40,173 |
| Sep 22, 2025 | 26,400.00 | 27,000.00 | 25,550.00 | 26,400.00 | 26,400.00 | 0.57% | 238,224 |
| Sep 19, 2025 | 26,300.00 | 26,450.00 | 25,800.00 | 26,250.00 | 26,250.00 | -0.19% | 112,938 |
| Sep 18, 2025 | 26,850.00 | 26,850.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.05% | 250,020 |
| Sep 17, 2025 | 27,100.00 | 27,150.00 | 26,800.00 | 26,850.00 | 26,850.00 | -1.29% | 182,702 |
| 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 | 28,834.71 | -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 |