BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	25,789.39	25,885.26	24,303.38	24,926.54	18,422.03	1,435,151
2024-05-23	23,104.99	25,070.35	23,104.99	25,070.35	18,528.31	1,703,703
2024-05-22	24,495.12	24,495.12	23,104.99	23,440.54	17,323.79	788,427
2024-05-21	24,255.44	24,303.38	23,584.35	23,824.02	17,607.21	477,426
2024-05-20	22,577.70	24,207.51	22,577.70	23,871.96	17,642.63	1,919,444
2024-05-17	22,769.44	22,817.37	22,433.89	22,625.63	16,721.53	32,086
2024-05-16	22,625.63	22,769.44	22,433.89	22,625.63	16,721.53	109,618
2024-05-15	22,673.57	22,817.37	22,050.40	22,529.76	16,650.68	149,570
2024-05-14	22,433.89	22,817.37	22,433.89	22,625.63	16,721.53	164,302
2024-05-13	22,769.44	22,769.44	22,338.02	22,625.63	16,721.53	100,629
2024-05-10	23,009.12	23,104.99	22,529.76	22,769.44	16,827.81	108,994
2024-05-09	23,392.60	23,392.60	22,529.76	22,769.44	16,827.81	126,348
2024-05-08	22,721.50	22,961.18	22,194.21	22,769.44	16,827.81	63,298
2024-05-07	22,577.70	23,296.73	21,954.53	23,104.99	17,075.80	212,245
2024-05-06	22,050.40	22,625.63	22,050.40	22,529.76	16,650.68	71,663
2024-05-03	22,050.40	22,146.28	21,906.60	22,050.40	16,296.41	100,004
2024-05-02	22,050.40	22,146.28	21,954.53	22,050.40	16,296.41	100,129
2024-04-26	22,002.47	22,098.34	22,002.47	22,050.40	16,296.41	46,569
2024-04-25	22,290.08	22,290.08	22,002.47	22,050.40	16,296.41	12,110
2024-04-24	22,242.15	22,242.15	22,050.40	22,194.21	16,402.69	63,174
2024-04-23	21,954.53	22,146.28	21,714.85	22,050.40	16,296.41	55,683
2024-04-22	22,050.40	22,338.02	21,762.79	21,954.53	16,225.56	182,530
2024-04-19	21,571.05	21,906.60	21,139.63	21,906.60	16,190.13	239,712
2024-04-17	21,762.79	21,810.73	21,571.05	21,666.92	16,012.99	107,870
2024-04-16	21,858.66	22,002.47	21,091.69	21,475.18	15,871.29	336,845
2024-04-15	22,338.02	22,721.50	21,858.66	21,858.66	16,154.70	125,099
2024-04-12	22,385.95	22,721.50	22,290.08	22,673.57	16,756.96	47,443
2024-04-11	22,577.70	22,721.50	22,242.15	22,577.70	16,686.11	109,243
2024-04-10	22,481.82	22,817.37	22,481.82	22,577.70	16,686.11	21,224
2024-04-09	22,290.08	22,769.44	22,290.08	22,769.44	16,827.81	98,506
2024-04-08	22,577.70	22,769.44	22,529.76	22,577.70	16,686.11	121,853
2024-04-05	23,104.99	23,152.93	22,865.31	22,865.31	16,898.67	166,175
2024-04-04	23,344.67	23,392.60	23,057.05	23,248.80	17,182.08	131,841
2024-04-03	23,248.80	23,680.22	23,248.80	23,392.60	17,288.37	60,926
2024-04-02	23,440.54	23,584.35	23,200.86	23,584.35	17,430.07	182,530
2024-04-01	23,680.22	23,680.22	23,057.05	23,440.54	17,323.79	149,820
2024-03-29	23,200.86	23,632.28	23,200.86	23,584.35	17,430.07	78,280
2024-03-28	23,392.60	23,776.09	23,296.73	23,584.35	17,430.07	100,004
2024-03-27	23,824.02	23,824.02	23,392.60	23,728.15	17,536.35	189,772
2024-03-26	23,296.73	23,919.89	23,248.80	23,536.41	17,394.65	204,379
2024-03-25	23,344.67	23,967.83	23,200.86	23,296.73	17,217.51	514,132
2024-03-22	22,865.31	23,248.80	22,769.44	23,200.86	17,146.66	424,490
2024-03-21	22,769.44	22,913.24	22,625.63	22,865.31	16,898.67	155,188
2024-03-20	22,385.95	22,721.50	22,385.95	22,721.50	16,792.39	100,504
2024-03-19	22,577.70	22,769.44	22,242.15	22,433.89	16,579.83	245,080
2024-03-18	23,392.60	23,440.54	22,433.89	22,817.37	16,863.24	428,110
2024-03-15	22,865.31	23,776.09	22,865.31	23,440.54	17,323.79	564,322
2024-03-14	22,242.15	22,817.37	22,242.15	22,817.37	16,863.24	407,011
2024-03-13	22,194.21	22,338.02	22,050.40	22,242.15	16,438.12	231,846
2024-03-12	22,290.08	22,290.08	22,050.40	22,194.21	16,402.69	167,049
2024-03-11	22,433.89	22,433.89	22,050.40	22,194.21	16,402.69	319,616
2024-03-08	22,481.82	22,961.18	22,194.21	22,433.89	16,579.83	321,863
2024-03-07	22,433.89	22,529.76	22,098.34	22,433.89	16,579.83	376,297
2024-03-06	22,481.82	22,625.63	22,098.34	22,433.89	16,579.83	194,766
2024-03-05	22,385.95	22,577.70	22,242.15	22,481.82	16,615.25	252,571
2024-03-04	22,146.28	22,673.57	22,098.34	22,385.95	16,544.40	246,578
2024-03-01	22,050.40	22,194.21	21,858.66	22,194.21	16,402.69	150,444
2024-02-29	22,338.02	22,338.02	21,858.66	22,050.40	16,296.41	190,146
2024-02-28	22,050.40	22,242.15	21,954.53	22,242.15	16,438.12	356,072
2024-02-27	21,666.92	22,050.40	21,666.92	22,050.40	16,296.41	221,608

← NewerPage 11 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.