BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	27,035.71	27,035.71	26,460.49	26,843.97	18,035.55	181,144
2023-08-29	27,035.71	27,323.33	26,460.49	26,843.97	18,035.55	365,723
2023-08-28	26,939.84	27,131.59	26,364.62	27,035.71	18,164.38	252,147
2023-08-25	27,179.52	27,227.46	26,364.62	26,748.10	17,971.14	290,738
2023-08-24	27,083.65	27,083.65	26,268.74	27,083.65	18,196.58	454,304
2023-08-23	27,323.33	27,419.20	26,843.97	27,035.71	18,164.38	244,868
2023-08-22	26,077.00	27,035.71	25,981.13	27,035.71	18,164.38	814,259
2023-08-21	24,686.87	25,837.32	24,543.06	25,837.32	17,359.22	692,992
2023-08-18	25,357.97	25,693.52	24,063.70	24,926.55	16,747.30	920,419
2023-08-17	25,501.77	26,077.00	25,501.77	25,741.45	17,294.81	670,469
2023-08-16	25,405.90	25,885.26	25,070.35	25,501.77	17,133.78	623,775
2023-08-15	24,638.93	25,357.97	24,495.12	25,357.97	17,037.16	642,453
2023-08-14	24,734.80	24,878.61	24,207.51	24,447.19	16,425.24	309,003
2023-08-11	24,734.80	24,734.80	24,111.64	24,734.80	16,618.47	264,507
2023-08-10	25,022.42	25,118.29	24,399.25	24,830.67	16,682.89	152,441
2023-08-09	24,926.55	25,166.23	24,830.67	24,926.55	16,747.30	216,165
2023-08-08	24,591.00	24,926.55	24,591.00	24,830.67	16,682.89	245,829
2023-08-07	24,543.06	24,734.80	24,399.25	24,543.06	16,489.65	243,357
2023-08-04	24,303.38	24,638.93	24,303.38	24,543.06	16,489.65	234,430
2023-08-03	24,638.93	24,734.80	24,303.38	24,399.25	16,393.03	187,599
2023-08-02	24,638.93	24,926.55	24,255.45	24,638.93	16,554.06	360,779
2023-08-01	25,070.35	25,070.35	24,638.93	24,734.80	16,618.47	171,668
2023-07-31	25,022.42	25,310.03	24,734.80	24,830.67	16,682.89	295,682
2023-07-28	24,830.67	24,878.61	24,638.93	24,782.74	16,650.68	171,394
2023-07-27	25,453.84	25,453.84	24,543.06	24,830.67	16,682.89	286,618
2023-07-26	25,501.77	25,501.77	25,022.42	25,310.03	17,004.95	100,941
2023-07-25	25,357.97	25,597.65	24,974.48	25,357.97	17,037.16	234,430
2023-07-24	25,310.03	25,310.03	24,926.55	25,214.16	16,940.54	182,930
2023-07-21	25,405.90	25,549.71	25,214.16	25,262.09	16,972.74	85,147
2023-07-20	24,399.25	25,405.90	24,399.25	25,310.03	17,004.95	646,847
2023-07-19	24,926.55	25,022.42	24,495.12	24,591.00	16,521.85	159,995
2023-07-18	24,878.61	25,070.35	24,638.93	24,926.55	16,747.30	142,553
2023-07-17	24,159.58	25,022.42	24,015.77	25,022.42	16,811.71	524,894
2023-07-14	24,303.38	24,399.25	24,015.77	24,207.51	16,264.21	222,208
2023-07-13	24,495.12	24,686.87	24,159.58	24,447.19	16,425.24	310,514
2023-07-12	24,495.12	24,926.55	24,255.45	24,447.19	16,425.24	333,998
2023-07-11	23,967.83	24,543.06	23,919.90	24,351.32	16,360.82	411,730
2023-07-10	24,015.77	24,351.32	23,871.96	23,967.83	16,103.17	350,066
2023-07-07	23,776.09	24,063.70	23,776.09	24,015.77	16,135.38	156,561
2023-07-06	23,296.73	24,063.70	23,296.73	24,063.70	16,167.59	1,455,888
2023-07-05	23,296.73	23,392.61	23,200.86	23,296.73	15,652.28	192,818
2023-07-04	23,296.73	23,344.67	23,104.99	23,296.73	15,652.28	299,939
2023-07-03	22,721.50	23,057.06	22,721.50	22,913.25	15,394.63	184,990
2023-06-30	23,009.12	23,104.99	22,673.57	22,721.50	15,265.81	462,406
2023-06-29	23,680.22	23,680.22	23,104.99	23,104.99	15,523.46	533,821
2023-06-28	24,159.58	24,159.58	23,488.47	23,488.47	15,781.11	510,062
2023-06-27	23,680.22	24,351.32	23,584.35	23,919.90	16,070.97	785,830
2023-06-26	23,392.61	23,632.28	23,200.86	23,440.54	15,748.90	442,356
2023-06-23	23,009.12	23,584.35	23,009.12	23,248.80	15,620.08	554,284
2023-06-22	23,009.12	23,344.67	22,817.38	22,913.25	15,394.63	429,309
2023-06-21	23,009.12	23,200.86	22,817.38	22,817.38	15,330.22	518,989
2023-06-20	22,865.31	22,961.18	22,529.76	22,817.38	15,330.22	300,489
2023-06-19	22,961.18	23,200.86	22,769.44	22,865.31	15,362.43	100,117
2023-06-16	23,009.12	23,296.73	22,721.50	23,200.86	15,587.87	367,920
2023-06-15	23,152.93	23,440.54	22,817.38	22,961.18	15,426.84	277,966
2023-06-14	23,632.28	23,871.96	23,296.73	23,296.73	15,652.28	161,231
2023-06-13	22,625.64	23,632.28	22,625.64	23,632.28	15,877.73	775,118
2023-06-12	22,769.44	22,865.31	22,577.70	22,625.64	15,201.40	186,912
2023-06-09	23,057.06	23,104.99	22,721.50	22,817.38	15,330.22	229,486
2023-06-08	23,152.93	23,344.67	23,057.06	23,152.93	15,555.67	327,544

← NewerPage 14 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.