BaoMinh Insurance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	23,257.86	23,746.47	22,964.69	23,746.47	17,903.57	553,709
2024-08-14	23,062.41	23,160.13	22,964.69	23,062.41	17,387.83	123,851
2024-08-13	22,866.97	23,257.86	22,866.97	23,062.41	17,387.83	71,539
2024-08-12	22,964.69	23,062.41	22,720.38	22,964.69	17,314.16	226,852
2024-08-09	22,818.11	22,964.69	22,720.38	22,818.11	17,203.64	167,174
2024-08-08	22,671.52	22,866.97	22,573.80	22,818.11	17,203.64	98,007
2024-08-07	22,671.52	22,866.97	22,476.08	22,769.25	17,166.80	121,354
2024-08-06	22,671.52	22,720.38	22,182.91	22,720.38	17,129.96	73,786
2024-08-05	22,524.94	22,964.69	21,694.30	22,182.91	16,724.74	469,436
2024-08-02	23,013.55	23,257.86	22,720.38	23,257.86	17,535.19	136,835
2024-08-01	23,893.05	23,893.05	22,818.11	23,062.41	17,387.83	269,426
2024-07-31	23,795.33	24,039.63	23,453.30	23,893.05	18,014.09	118,732
2024-07-30	23,941.91	24,039.63	23,648.74	23,893.05	18,014.09	81,527
2024-07-29	23,795.33	24,332.80	23,795.33	23,941.91	18,050.93	182,655
2024-07-26	23,893.05	23,893.05	23,648.74	23,795.33	17,940.41	122,228
2024-07-25	23,453.30	23,941.91	23,355.58	23,551.02	17,756.22	170,295
2024-07-24	23,502.16	23,844.19	23,013.55	23,648.74	17,829.90	259,812
2024-07-23	23,599.88	24,137.35	23,453.30	23,502.16	17,719.38	310,502
2024-07-22	24,625.97	24,625.97	23,551.02	23,551.02	17,756.22	427,736
2024-07-19	25,358.88	25,358.88	24,528.24	24,625.97	18,566.67	229,848
2024-07-18	24,674.82	25,358.88	24,674.82	25,358.88	19,119.25	397,522
2024-07-17	26,384.96	26,384.96	24,528.24	24,674.82	18,603.51	670,819
2024-07-16	26,042.93	26,531.54	26,042.93	26,189.52	19,745.50	448,835
2024-07-15	25,847.49	26,287.24	25,847.49	25,994.07	19,598.15	234,718
2024-07-12	25,505.46	26,336.10	25,212.30	25,945.21	19,561.31	738,612
2024-07-11	25,652.05	25,994.07	25,456.60	25,456.60	19,192.93	410,132
2024-07-10	25,798.63	26,091.79	25,456.60	25,652.05	19,340.28	553,210
2024-07-09	25,994.07	26,873.57	25,847.49	25,847.49	19,487.63	1,386,834
2024-07-08	25,554.32	25,896.35	25,407.74	25,896.35	19,524.47	444,466
2024-07-05	25,603.18	25,652.05	25,407.74	25,505.46	19,229.76	354,948
2024-07-04	25,407.74	25,652.05	25,065.71	25,505.46	19,229.76	420,370
2024-07-03	25,310.02	25,407.74	24,919.13	25,212.30	19,008.73	119,980
2024-07-02	25,114.57	25,700.91	24,235.07	25,310.02	19,082.41	433,978
2024-07-01	24,577.10	25,212.30	24,430.52	24,821.41	18,714.02	219,486
2024-06-28	25,407.74	25,554.32	23,453.30	24,479.38	18,456.15	411,755
2024-06-27	24,919.13	26,140.66	24,919.13	25,212.30	19,008.73	823,885
2024-06-26	24,186.22	24,919.13	24,137.35	24,919.13	18,787.70	330,353
2024-06-25	24,430.52	24,772.55	24,137.35	24,186.22	18,235.12	293,896
2024-06-24	26,091.79	26,189.52	24,283.94	24,430.52	18,419.31	937,623
2024-06-21	25,896.35	26,091.79	25,554.32	25,896.35	19,524.47	373,301
2024-06-20	25,310.02	26,384.96	25,212.30	25,896.35	19,524.47	1,365,110
2024-06-19	25,016.85	25,310.02	24,919.13	25,065.71	18,898.22	547,342
2024-06-18	25,016.85	25,358.88	24,870.27	25,016.85	18,861.38	338,468
2024-06-17	24,332.80	25,212.30	23,941.91	25,016.85	18,861.38	601,901
2024-06-14	25,358.88	25,358.88	24,625.97	24,625.97	18,566.67	316,619
2024-06-13	25,163.43	25,358.88	24,919.13	25,163.43	18,971.89	213,992
2024-06-12	24,577.10	25,358.88	24,577.10	25,163.43	18,971.89	920,394
2024-06-11	25,554.32	26,091.79	24,674.82	24,674.82	18,603.51	961,719
2024-06-10	25,645.58	25,693.51	25,214.16	25,310.03	18,705.44	565,820
2024-06-07	25,789.39	26,077.00	25,214.16	25,501.77	18,847.15	843,486
2024-06-06	26,029.06	26,556.36	25,693.51	25,789.39	19,059.71	429,608
2024-06-05	25,981.13	26,939.84	25,501.77	26,268.74	19,413.98	1,243,880
2024-06-04	25,789.39	26,364.61	25,405.90	25,885.26	19,130.57	452,955
2024-06-03	25,885.26	25,885.26	25,357.96	25,597.64	18,918.00	572,687
2024-05-31	26,077.00	26,077.00	25,405.90	25,501.77	18,847.15	298,141
2024-05-30	25,501.77	26,172.87	25,166.22	25,789.39	19,059.71	891,678
2024-05-29	26,652.23	26,652.23	25,789.39	25,789.39	19,059.71	715,265
2024-05-28	26,364.61	26,843.97	25,741.45	26,460.48	19,555.69	1,232,144
2024-05-27	25,214.16	26,364.61	24,830.67	25,981.13	19,201.42	1,205,177
2024-05-24	25,789.39	25,885.26	24,303.38	24,926.54	18,422.03	1,435,151

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	500.0000 VND
2025-06-06	499.9999 VND
2024-06-11	499.9999 VND
2023-06-06	500.0000 VND
2022-05-30	1,499.9999 VND
2021-06-03	1,999.9991 VND
2020-05-14	1,499.9993 VND
2019-06-10	1,199.9994 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.