BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	23,680.22	23,680.22	23,104.99	23,296.73	15,652.28	312,574
2023-06-06	23,776.09	23,776.09	23,344.67	23,344.67	15,684.49	197,213
2023-06-05	23,485.58	23,673.46	23,062.84	23,344.66	15,348.55	678,160
2023-06-02	23,203.75	23,485.58	22,874.95	23,203.75	15,255.91	257,365
2023-06-01	22,546.15	23,297.69	22,405.24	23,203.75	15,255.91	637,921
2023-05-31	22,358.27	22,546.15	22,264.33	22,405.24	14,730.90	307,767
2023-05-30	22,499.18	22,734.04	22,264.33	22,358.27	14,700.02	248,027
2023-05-29	22,264.33	22,640.10	22,264.33	22,358.27	14,700.02	253,795
2023-05-26	21,982.50	22,264.33	21,982.50	22,264.33	14,638.26	163,428
2023-05-25	22,076.44	22,217.35	21,888.56	22,076.44	14,514.73	316,557
2023-05-24	22,264.33	22,640.10	22,170.38	22,170.38	14,576.49	496,054
2023-05-23	22,546.15	22,921.92	21,794.61	22,452.21	14,761.79	698,073
2023-05-22	22,452.21	22,593.12	22,264.33	22,546.15	14,823.55	371,079
2023-05-19	22,640.10	22,640.10	22,123.41	22,358.27	14,700.02	319,441
2023-05-18	22,358.27	22,827.98	22,311.30	22,499.18	14,792.67	684,477
2023-05-17	21,418.85	22,405.24	21,418.85	22,264.33	14,638.26	847,769
2023-05-16	21,700.67	21,747.64	21,090.05	21,418.85	14,082.37	1,155,674
2023-05-15	21,324.90	21,841.59	21,277.93	21,700.67	14,267.67	1,080,826
2023-05-12	21,277.93	21,465.82	21,277.93	21,277.93	13,989.73	144,064
2023-05-11	21,888.56	21,982.50	21,230.96	21,230.96	13,958.85	528,602
2023-05-10	21,512.79	21,841.59	21,512.79	21,841.59	14,360.32	296,643
2023-05-09	21,183.99	21,512.79	21,183.99	21,512.79	14,144.14	100,391
2023-05-08	21,747.64	22,029.47	21,137.02	21,137.02	13,897.08	593,699
2023-05-05	21,559.76	21,982.50	21,559.76	21,747.64	14,298.55	162,467
2023-05-04	21,465.82	21,982.50	21,277.93	21,559.76	14,175.02	65,920
2023-04-28	21,183.99	21,465.82	21,183.99	21,465.82	14,113.26	98,057
2023-04-27	21,559.76	21,559.76	21,183.99	21,230.96	13,958.85	94,761
2023-04-26	21,183.99	21,418.85	21,090.05	21,230.96	13,958.85	153,815
2023-04-25	21,888.56	21,888.56	21,137.02	21,137.02	13,897.08	400,743
2023-04-24	22,076.44	22,123.41	21,418.85	21,794.61	14,329.43	255,992
2023-04-21	22,123.41	22,734.04	21,982.50	21,982.50	14,452.96	251,323
2023-04-20	21,982.50	22,264.33	21,935.53	22,123.41	14,545.61	156,561
2023-04-19	22,311.30	22,405.24	21,935.53	21,982.50	14,452.96	180,458
2023-04-18	22,358.27	22,640.10	22,217.35	22,264.33	14,638.26	112,889
2023-04-17	22,546.15	22,781.01	22,311.30	22,358.27	14,700.02	93,799
2023-04-14	22,921.92	23,109.81	22,546.15	22,546.15	14,823.55	204,217
2023-04-13	23,203.75	23,250.72	22,734.04	23,015.87	15,132.38	186,912
2023-04-12	22,734.04	23,203.75	22,546.15	23,156.78	15,225.02	478,337
2023-04-11	22,734.04	22,734.04	22,499.18	22,734.04	14,947.08	96,821
2023-04-10	22,781.01	22,921.92	22,452.21	22,546.15	14,823.55	322,599
2023-04-07	23,015.87	23,062.84	22,687.07	22,921.92	15,070.61	90,366
2023-04-06	23,109.81	23,297.69	23,015.87	23,015.87	15,132.38	161,780
2023-04-05	22,827.98	23,015.87	22,452.21	23,015.87	15,132.38	541,649
2023-04-04	22,499.18	22,968.89	22,499.18	22,781.01	14,977.96	233,881
2023-04-03	22,968.89	22,968.89	22,452.21	22,734.04	14,947.08	158,484
2023-03-31	23,391.63	23,391.63	22,170.38	22,170.38	14,576.49	418,597
2023-03-30	23,438.61	23,485.58	22,874.95	23,485.58	15,441.20	304,746
2023-03-29	23,391.63	23,438.61	23,015.87	23,344.66	15,348.55	23,072
2023-03-28	23,297.69	23,485.58	23,203.75	23,344.66	15,348.55	81,302
2023-03-27	23,438.61	23,438.61	22,827.98	23,203.75	15,255.91	176,338
2023-03-24	23,485.58	23,485.58	23,156.78	23,203.75	15,255.91	169,196
2023-03-23	23,579.52	23,579.52	23,203.75	23,391.63	15,379.44	38,179
2023-03-22	23,485.58	23,720.43	23,485.58	23,579.52	15,502.96	63,448
2023-03-21	23,203.75	23,485.58	23,109.81	23,391.63	15,379.44	30,625
2023-03-20	23,673.46	23,861.34	23,203.75	23,203.75	15,255.91	129,094
2023-03-17	23,861.34	24,096.20	23,673.46	23,861.34	15,688.26	128,133
2023-03-16	23,955.29	24,331.06	23,673.46	23,673.46	15,564.73	46,831
2023-03-15	23,955.29	24,331.06	23,720.43	24,331.06	15,997.08	137,609
2023-03-14	24,706.83	24,706.83	23,579.52	23,579.52	15,502.96	206,277
2023-03-13	24,706.83	24,800.77	24,331.06	24,753.80	16,275.02	110,966

← NewerPage 15 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.