BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	20,420.59	20,468.53	20,037.11	20,468.53	15,127.32	71,913
2023-11-23	20,708.21	20,804.08	20,132.98	20,228.85	14,950.18	228,974
2023-11-22	20,612.34	20,756.14	20,372.66	20,612.34	15,233.60	110,117
2023-11-21	20,324.72	20,708.21	20,180.91	20,612.34	15,233.60	242,084
2023-11-20	19,941.23	20,372.66	19,941.23	20,324.72	15,021.04	232,221
2023-11-17	20,804.08	20,804.08	20,180.91	20,612.34	15,233.60	116,984
2023-11-16	20,708.21	20,899.95	20,228.85	20,708.21	15,304.45	164,926
2023-11-15	20,564.40	21,091.69	20,516.46	20,852.01	15,410.74	238,713
2023-11-14	20,612.34	20,804.08	19,941.23	20,324.72	15,021.04	340,216
2023-11-13	20,947.88	20,995.82	20,516.46	20,516.46	15,162.75	157,186
2023-11-10	20,947.88	21,091.69	20,612.34	20,947.88	15,481.59	101,877
2023-11-09	20,995.82	21,235.50	20,276.78	21,091.69	15,587.87	307,380
2023-11-08	20,852.01	20,899.95	20,372.66	20,899.95	15,446.16	108,869
2023-11-07	20,947.88	20,947.88	20,324.72	20,708.21	15,304.45	56,057
2023-11-06	20,516.46	20,947.88	20,420.59	20,947.88	15,481.59	130,343
2023-11-03	20,899.95	20,899.95	20,228.85	20,516.46	15,162.75	143,327
2023-11-02	19,749.49	20,660.27	19,749.49	20,660.27	15,269.03	100,629
2023-11-01	19,845.36	19,893.30	19,366.01	19,749.49	14,595.91	60,801
2023-10-31	19,557.75	19,893.30	19,222.20	19,461.88	14,383.35	122,103
2023-10-30	19,749.49	19,797.43	19,509.81	19,509.81	14,418.78	125,349
2023-10-27	19,557.75	19,941.23	19,270.14	19,797.43	14,631.34	133,589
2023-10-26	20,420.59	20,612.34	19,557.75	19,557.75	14,454.21	554,209
2023-10-25	20,995.82	21,043.76	20,804.08	20,995.82	15,517.02	53,186
2023-10-24	20,804.08	21,043.76	20,420.59	20,899.95	15,446.16	191,644
2023-10-23	21,187.56	21,379.30	20,899.95	21,043.76	15,552.44	58,180
2023-10-20	20,852.01	21,427.24	20,612.34	21,427.24	15,835.86	116,360
2023-10-19	21,379.30	21,379.30	20,660.27	21,091.69	15,587.87	254,194
2023-10-18	21,666.92	22,242.15	20,995.82	21,523.11	15,906.71	90,266
2023-10-17	22,481.82	22,577.70	21,762.79	22,050.40	16,296.41	217,738
2023-10-16	22,721.50	23,009.12	22,002.47	22,481.82	16,615.25	305,383
2023-10-13	22,290.08	22,961.18	22,290.08	22,721.50	16,792.39	100,753
2023-10-12	22,817.37	22,817.37	22,242.15	22,721.50	16,792.39	171,044
2023-10-11	24,303.38	24,878.61	24,303.38	24,447.19	16,425.24	101,078
2023-10-10	24,830.67	24,926.55	24,111.64	24,734.80	16,618.47	178,947
2023-10-09	24,830.67	24,926.55	24,207.51	24,734.80	16,618.47	207,101
2023-10-06	24,447.19	24,926.55	24,447.19	24,926.55	16,747.30	37,080
2023-10-05	25,118.29	25,118.29	24,303.38	24,782.74	16,650.68	254,893
2023-10-04	24,830.67	25,118.29	24,159.58	25,118.29	16,876.13	53,972
2023-10-03	24,926.55	25,214.16	24,255.45	24,926.55	16,747.30	257,228
2023-10-02	25,405.90	25,405.90	24,782.74	24,926.55	16,747.30	147,085
2023-09-29	25,357.97	25,357.97	24,734.80	25,310.03	17,004.95	38,041
2023-09-28	25,357.97	25,357.97	24,638.93	25,118.29	16,876.13	69,216
2023-09-27	24,638.93	26,364.62	24,063.70	25,357.97	17,037.16	58,642
2023-09-26	23,967.83	24,830.67	23,967.83	24,686.87	16,586.27	203,255
2023-09-25	25,885.26	26,077.00	24,111.64	24,111.64	16,199.79	156,699
2023-09-22	25,214.16	25,885.26	24,926.55	25,885.26	17,391.43	374,924
2023-09-21	26,412.55	26,412.55	26,077.00	26,077.00	17,520.25	110,554
2023-09-20	26,556.36	26,556.36	26,124.94	26,412.55	17,745.70	104,511
2023-09-19	25,981.13	26,843.97	25,981.13	26,220.81	17,616.87	261,348
2023-09-18	27,131.59	27,227.46	25,885.26	26,460.49	17,777.90	224,680
2023-09-15	27,419.20	27,802.68	26,891.91	27,227.46	18,293.20	93,662
2023-09-14	26,843.97	27,419.20	26,604.29	27,227.46	18,293.20	339,904
2023-09-13	27,419.20	27,754.75	26,843.97	26,843.97	18,035.55	228,250
2023-09-12	27,419.20	27,610.94	27,227.46	27,610.94	18,550.86	194,054
2023-09-11	27,802.68	27,946.49	27,419.20	27,658.88	18,583.06	223,581
2023-09-08	27,371.27	27,754.75	27,227.46	27,754.75	18,647.47	264,095
2023-09-07	28,138.24	28,138.24	27,371.27	27,467.14	18,454.24	329,741
2023-09-06	27,802.68	28,186.17	27,658.88	27,802.68	18,679.68	177,024
2023-09-05	27,083.65	28,282.04	26,556.36	27,898.56	18,744.09	706,451
2023-08-31	26,843.97	26,843.97	26,508.42	26,748.10	17,971.14	283,596

← NewerPage 13 of 21 · 1,250 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.