Bank for Investment and Development of Vietnam Insurance Joint Stock Corporation (HOSE:BIC)
Vietnam
· Delayed Price · Currency is VND 23,500
-500 (-2.08%)
At close: Mar 6, 2026
HOSE:BIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,900.00 | 22,950.00 | 21,900.00 | 21,900.00 | 21,900.00 | -6.81% | 633,605 |
| Mar 6, 2026 | 23,900.00 | 23,900.00 | 23,400.00 | 23,500.00 | 23,500.00 | -2.08% | 97,720 |
| Mar 5, 2026 | 23,750.00 | 24,150.00 | 23,750.00 | 24,000.00 | 24,000.00 | 1.05% | 87,270 |
| Mar 4, 2026 | 23,550.00 | 23,750.00 | 23,050.00 | 23,750.00 | 23,750.00 | 0.85% | 157,362 |
| Mar 3, 2026 | 23,500.00 | 24,000.00 | 23,050.00 | 23,550.00 | 23,550.00 | - | 277,224 |
| Mar 2, 2026 | 23,000.00 | 24,100.00 | 23,000.00 | 23,550.00 | 23,550.00 | -2.69% | 303,331 |
| Feb 27, 2026 | 24,200.00 | 24,550.00 | 24,150.00 | 24,200.00 | 24,200.00 | - | 103,306 |
| Feb 26, 2026 | 24,700.00 | 24,700.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.42% | 131,873 |
| Feb 25, 2026 | 24,850.00 | 25,000.00 | 24,700.00 | 24,800.00 | 24,800.00 | -0.20% | 166,222 |
| Feb 24, 2026 | 25,000.00 | 25,000.00 | 24,650.00 | 24,850.00 | 24,850.00 | -0.20% | 77,508 |
| Feb 23, 2026 | 24,550.00 | 24,900.00 | 24,500.00 | 24,900.00 | 24,900.00 | 1.63% | 97,249 |
| Feb 13, 2026 | 24,100.00 | 24,600.00 | 24,100.00 | 24,500.00 | 24,500.00 | - | 78,168 |
| Feb 12, 2026 | 24,600.00 | 24,650.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.61% | 63,454 |
| Feb 11, 2026 | 23,900.00 | 24,750.00 | 23,750.00 | 24,650.00 | 24,650.00 | 3.14% | 143,064 |
| Feb 10, 2026 | 24,350.00 | 24,950.00 | 23,900.00 | 23,900.00 | 23,900.00 | -1.85% | 123,222 |
| Feb 9, 2026 | 25,000.00 | 25,000.00 | 24,000.00 | 24,350.00 | 24,350.00 | -2.60% | 214,808 |
| Feb 6, 2026 | 26,700.00 | 26,700.00 | 25,000.00 | 25,000.00 | 25,000.00 | -6.54% | 309,278 |
| Feb 5, 2026 | 27,300.00 | 27,450.00 | 26,500.00 | 26,750.00 | 26,750.00 | 1.90% | 327,098 |
| Feb 4, 2026 | 25,900.00 | 26,950.00 | 25,700.00 | 26,250.00 | 26,250.00 | 2.74% | 528,731 |
| Feb 3, 2026 | 25,300.00 | 25,950.00 | 25,300.00 | 25,550.00 | 25,550.00 | 1.39% | 143,943 |
| Feb 2, 2026 | 25,950.00 | 25,950.00 | 24,200.00 | 25,200.00 | 25,200.00 | -3.08% | 223,755 |
| Jan 30, 2026 | 26,550.00 | 26,550.00 | 25,600.00 | 26,000.00 | 26,000.00 | -2.26% | 166,166 |
| Jan 29, 2026 | 24,950.00 | 26,650.00 | 24,750.00 | 26,600.00 | 26,600.00 | 6.61% | 919,235 |
| Jan 28, 2026 | 24,900.00 | 25,500.00 | 24,800.00 | 24,950.00 | 24,950.00 | 0.20% | 194,953 |
| Jan 27, 2026 | 24,800.00 | 24,950.00 | 24,550.00 | 24,900.00 | 24,900.00 | 0.40% | 149,307 |
| Jan 26, 2026 | 24,350.00 | 24,850.00 | 24,300.00 | 24,800.00 | 24,800.00 | 1.43% | 243,598 |
| Jan 23, 2026 | 25,000.00 | 25,000.00 | 24,400.00 | 24,450.00 | 24,450.00 | -2.20% | 168,095 |
| Jan 22, 2026 | 24,800.00 | 25,300.00 | 24,800.00 | 25,000.00 | 25,000.00 | - | 140,253 |
| Jan 21, 2026 | 24,600.00 | 25,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 0.60% | 255,457 |
| Jan 20, 2026 | 24,800.00 | 25,100.00 | 24,450.00 | 24,850.00 | 24,850.00 | 0.20% | 227,673 |
| Jan 19, 2026 | 25,200.00 | 25,200.00 | 24,350.00 | 24,800.00 | 24,800.00 | -1.20% | 203,178 |
| Jan 16, 2026 | 25,900.00 | 25,950.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.38% | 391,542 |
| Jan 15, 2026 | 24,400.00 | 25,900.00 | 23,950.00 | 25,450.00 | 25,450.00 | 4.52% | 453,394 |
| Jan 14, 2026 | 23,900.00 | 24,450.00 | 23,850.00 | 24,350.00 | 24,350.00 | 2.10% | 428,030 |
| Jan 13, 2026 | 24,100.00 | 24,100.00 | 23,500.00 | 23,850.00 | 23,850.00 | 0.42% | 171,044 |
| Jan 12, 2026 | 23,900.00 | 24,150.00 | 23,650.00 | 23,750.00 | 23,750.00 | 0.85% | 248,576 |
| Jan 9, 2026 | 23,600.00 | 24,000.00 | 23,500.00 | 23,550.00 | 23,550.00 | -0.21% | 141,889 |
| Jan 8, 2026 | 23,550.00 | 24,250.00 | 23,550.00 | 23,600.00 | 23,600.00 | 0.43% | 341,918 |
| Jan 7, 2026 | 23,000.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | 2.17% | 463,406 |
| Jan 6, 2026 | 22,350.00 | 23,150.00 | 22,350.00 | 23,000.00 | 23,000.00 | 2.68% | 206,638 |
| Jan 5, 2026 | 23,150.00 | 23,150.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.75% | 98,580 |
| Dec 31, 2025 | 23,300.00 | 23,600.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.15% | 181,234 |
| Dec 30, 2025 | 23,500.00 | 23,700.00 | 22,800.00 | 23,300.00 | 23,300.00 | -0.85% | 300,123 |
| Dec 29, 2025 | 22,800.00 | 23,500.00 | 22,550.00 | 23,500.00 | 23,500.00 | 4.91% | 331,101 |
| Dec 26, 2025 | 22,200.00 | 22,400.00 | 21,350.00 | 22,400.00 | 22,400.00 | 1.82% | 236,309 |
| Dec 25, 2025 | 22,400.00 | 22,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.57% | 43,165 |
| Dec 24, 2025 | 22,100.00 | 22,500.00 | 21,950.00 | 22,350.00 | 22,350.00 | 0.22% | 76,258 |
| Dec 23, 2025 | 22,950.00 | 22,950.00 | 21,800.00 | 22,300.00 | 22,300.00 | -1.11% | 210,540 |
| Dec 22, 2025 | 21,450.00 | 22,600.00 | 21,450.00 | 22,550.00 | 22,550.00 | 3.68% | 195,485 |
| Dec 19, 2025 | 21,350.00 | 21,800.00 | 21,300.00 | 21,750.00 | 21,750.00 | 2.11% | 147,060 |
| Dec 18, 2025 | 21,550.00 | 21,650.00 | 21,250.00 | 21,300.00 | 21,300.00 | -0.47% | 28,314 |
| Dec 17, 2025 | 21,800.00 | 21,850.00 | 21,150.00 | 21,400.00 | 21,400.00 | -1.83% | 137,042 |
| Dec 16, 2025 | 21,700.00 | 21,850.00 | 21,300.00 | 21,800.00 | 21,800.00 | 0.46% | 111,675 |
| Dec 15, 2025 | 21,450.00 | 21,750.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.93% | 124,095 |
| Dec 12, 2025 | 22,150.00 | 22,150.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.60% | 176,144 |
| Dec 11, 2025 | 22,100.00 | 22,150.00 | 21,750.00 | 21,850.00 | 21,850.00 | -0.46% | 208,319 |
| Dec 10, 2025 | 22,000.00 | 22,150.00 | 21,900.00 | 21,950.00 | 21,950.00 | -0.23% | 53,915 |
| Dec 9, 2025 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.68% | 177,447 |
| Dec 8, 2025 | 22,800.00 | 23,000.00 | 22,150.00 | 22,150.00 | 22,150.00 | -2.85% | 796,096 |
| 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 |