BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	21,618.98	21,858.66	21,571.05	21,666.92	16,012.99	183,279
2024-02-23	22,002.47	22,002.47	21,618.98	21,618.98	15,977.57	515,380
2024-02-22	22,146.28	22,385.95	21,858.66	21,954.53	16,225.56	351,702
2024-02-21	21,858.66	22,146.28	21,571.05	22,050.40	16,296.41	493,532
2024-02-20	22,146.28	22,242.15	21,762.79	21,762.79	16,083.85	495,404
2024-02-19	21,954.53	22,481.82	21,858.66	22,098.34	16,331.84	1,131,266
2024-02-16	21,283.43	21,906.60	21,235.50	21,714.85	16,048.42	968,711
2024-02-15	21,331.37	21,523.11	21,139.63	21,331.37	15,765.00	334,598
2024-02-07	21,139.63	21,523.11	21,043.76	21,283.43	15,729.58	321,738
2024-02-06	21,283.43	21,331.37	21,091.69	21,091.69	15,587.87	225,603
2024-02-05	20,947.88	21,139.63	20,947.88	21,139.63	15,623.30	228,725
2024-02-02	21,187.56	21,235.50	20,899.95	20,947.88	15,481.59	162,929
2024-02-01	20,852.01	21,043.76	20,660.27	21,043.76	15,552.44	193,767
2024-01-31	20,899.95	21,091.69	20,612.34	20,804.08	15,375.31	302,261
2024-01-30	20,899.95	21,043.76	20,804.08	20,899.95	15,446.16	121,104
2024-01-29	20,852.01	20,899.95	20,516.46	20,899.95	15,446.16	252,571
2024-01-26	20,708.21	20,899.95	20,708.21	20,852.01	15,410.74	79,030
2024-01-25	20,660.27	20,756.14	20,660.27	20,660.27	15,269.03	69,791
2024-01-24	20,947.88	20,995.82	20,756.14	20,756.14	15,339.88	159,558
2024-01-23	21,043.76	21,187.56	20,899.95	20,995.82	15,517.02	319,616
2024-01-22	21,139.63	21,283.43	21,043.76	21,139.63	15,623.30	203,880
2024-01-19	20,899.95	21,331.37	20,899.95	21,091.69	15,587.87	661,330
2024-01-18	20,852.01	20,995.82	20,804.08	20,899.95	15,446.16	125,349
2024-01-17	20,852.01	21,043.76	20,852.01	20,852.01	15,410.74	361,315
2024-01-16	20,947.88	21,043.76	20,804.08	20,852.01	15,410.74	490,410
2024-01-15	21,043.76	21,187.56	20,804.08	20,947.88	15,481.59	112,115
2024-01-12	21,235.50	21,235.50	20,852.01	20,899.95	15,446.16	258,189
2024-01-11	21,379.30	21,666.92	21,187.56	21,187.56	15,658.72	370,305
2024-01-10	20,756.14	21,523.11	20,708.21	21,379.30	15,800.43	455,702
2024-01-09	20,756.14	20,804.08	20,564.40	20,756.14	15,339.88	191,769
2024-01-08	20,899.95	20,947.88	20,660.27	20,756.14	15,339.88	202,381
2024-01-05	20,516.46	21,043.76	20,516.46	20,804.08	15,375.31	420,370
2024-01-04	20,372.66	20,708.21	20,324.72	20,468.53	15,127.32	254,194
2024-01-03	20,276.78	20,516.46	20,037.11	20,516.46	15,162.75	141,080
2024-01-02	20,420.59	20,612.34	19,989.17	20,372.66	15,056.47	157,935
2023-12-29	20,372.66	20,468.53	20,276.78	20,468.53	15,127.32	159,808
2023-12-28	20,420.59	20,468.53	20,228.85	20,420.59	15,091.89	115,111
2023-12-27	20,420.59	20,468.53	20,132.98	20,420.59	15,091.89	118,607
2023-12-26	20,276.78	20,420.59	20,180.91	20,420.59	15,091.89	130,967
2023-12-25	20,516.46	20,516.46	20,180.91	20,276.78	14,985.61	138,084
2023-12-22	20,276.78	20,276.78	19,797.43	20,228.85	14,950.18	66,420
2023-12-21	19,941.23	20,372.66	19,557.75	20,276.78	14,985.61	298,890
2023-12-20	20,037.11	20,132.98	19,893.30	20,132.98	14,879.33	44,072
2023-12-19	19,941.23	20,037.11	19,509.81	20,037.11	14,808.48	157,560
2023-12-18	19,989.17	20,037.11	19,845.36	19,941.23	14,737.62	76,408
2023-12-15	19,989.17	20,180.91	19,941.23	19,941.23	14,737.62	86,271
2023-12-14	20,276.78	20,276.78	20,037.11	20,037.11	14,808.48	108,244
2023-12-13	20,324.72	20,372.66	20,132.98	20,228.85	14,950.18	78,655
2023-12-12	20,324.72	20,324.72	20,085.04	20,324.72	15,021.04	77,906
2023-12-11	20,228.85	20,372.66	20,132.98	20,276.78	14,985.61	110,741
2023-12-08	19,941.23	20,324.72	19,941.23	20,324.72	15,021.04	80,403
2023-12-07	20,468.53	20,516.46	19,845.36	20,132.98	14,879.33	490,910
2023-12-06	20,468.53	20,516.46	20,324.72	20,420.59	15,091.89	127,347
2023-12-05	20,372.66	20,660.27	20,372.66	20,468.53	15,127.32	78,156
2023-12-04	20,324.72	20,612.34	20,180.91	20,564.40	15,198.17	251,447
2023-12-01	20,372.66	20,420.59	19,749.49	20,324.72	15,021.04	142,453
2023-11-30	20,516.46	20,660.27	19,845.36	20,372.66	15,056.47	295,894
2023-11-29	20,372.66	20,468.53	20,180.91	20,420.59	15,091.89	57,306
2023-11-28	20,420.59	20,420.59	19,893.30	20,372.66	15,056.47	64,797
2023-11-27	20,468.53	20,468.53	19,893.30	20,228.85	14,950.18	169,546

← NewerPage 12 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.