BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	25,270.48	25,364.42	24,753.80	24,800.77	16,305.91	25,681
2023-03-09	24,941.68	25,505.34	24,331.06	25,364.42	16,676.50	372,177
2023-03-08	24,894.71	24,988.65	24,425.00	24,800.77	16,305.91	40,239
2023-03-07	24,002.26	24,941.68	24,002.26	24,941.68	16,398.56	351,440
2023-03-06	24,002.26	24,753.80	24,002.26	24,237.11	15,935.32	102,177
2023-03-03	24,237.11	25,176.54	24,237.11	24,331.06	15,997.08	186,500
2023-03-02	23,532.55	24,706.83	23,532.55	24,706.83	16,244.14	422,167
2023-03-01	23,485.58	24,331.06	23,485.58	23,955.29	15,750.02	125,798
2023-02-28	23,485.58	24,425.00	23,015.87	24,237.11	15,935.32	358,856
2023-02-27	24,284.08	24,284.08	23,532.55	23,532.55	15,472.08	113,850
2023-02-24	24,612.88	24,800.77	23,720.43	24,425.00	16,058.85	114,537
2023-02-23	25,129.57	25,176.54	23,814.37	24,518.94	16,120.61	161,093
2023-02-22	25,928.08	25,928.08	25,270.48	25,317.45	16,645.61	131,292
2023-02-21	25,082.60	26,022.02	24,800.77	25,928.08	17,047.08	552,361
2023-02-20	25,223.51	25,317.45	24,800.77	25,176.54	16,552.97	185,402
2023-02-17	25,552.31	25,552.31	24,894.71	25,223.51	16,583.85	137,609
2023-02-16	24,800.77	25,552.31	24,518.94	25,458.37	16,738.26	512,259
2023-02-15	24,331.06	24,518.94	24,096.20	24,518.94	16,120.61	289,090
2023-02-14	23,814.37	24,331.06	23,485.58	24,331.06	15,997.08	395,662
2023-02-13	22,968.89	24,284.08	22,827.98	23,814.37	15,657.38	394,563
2023-02-10	23,908.32	23,908.32	23,015.87	23,579.52	15,502.96	217,950
2023-02-09	23,673.46	24,002.26	23,485.58	23,579.52	15,502.96	91,190
2023-02-08	23,955.29	23,955.29	22,687.07	23,673.46	15,564.73	114,125
2023-02-07	24,190.14	24,518.94	23,673.46	23,673.46	15,564.73	776,080
2023-02-06	23,485.58	24,237.11	22,827.98	24,190.14	15,904.44	281,674
2023-02-03	23,344.66	23,485.58	22,546.15	23,485.58	15,441.20	354,187
2023-02-02	22,781.01	23,485.58	21,794.61	23,344.66	15,348.55	406,786
2023-02-01	24,425.00	24,425.00	22,499.18	22,687.07	14,916.20	290,051
2023-01-31	24,049.23	24,425.00	23,485.58	24,190.14	15,904.44	360,779
2023-01-30	23,485.58	24,049.23	23,109.81	24,049.23	15,811.79	659,620
2023-01-27	23,297.69	23,767.40	23,109.81	23,391.63	15,379.44	363,800
2023-01-19	22,123.41	23,109.81	22,123.41	23,109.81	15,194.14	481,084
2023-01-18	22,734.04	23,391.63	22,264.33	22,546.15	14,823.55	316,419
2023-01-17	22,264.33	22,546.15	22,029.47	22,546.15	14,823.55	299,252
2023-01-16	21,982.50	22,687.07	21,982.50	22,264.33	14,638.26	225,641
2023-01-13	22,546.15	22,546.15	21,794.61	22,546.15	14,823.55	493,582
2023-01-12	22,405.24	22,968.89	21,982.50	22,546.15	14,823.55	196,663
2023-01-11	22,358.27	22,452.21	21,888.56	22,358.27	14,700.02	334,822
2023-01-10	21,324.90	22,452.21	21,324.90	22,452.21	14,761.79	240,198
2023-01-09	21,888.56	22,358.27	21,700.67	22,029.47	14,483.85	221,246
2023-01-06	21,230.96	22,170.38	21,230.96	22,029.47	14,483.85	870,017
2023-01-05	21,324.90	21,324.90	20,855.19	21,230.96	13,958.85	396,074
2023-01-04	21,418.85	21,418.85	20,949.13	21,277.93	13,989.73	285,931
2023-01-03	19,868.80	21,371.87	19,868.80	21,324.90	14,020.61	975,078
2022-12-30	19,399.09	20,197.60	19,164.23	20,197.60	13,279.43	355,697
2022-12-29	20,009.71	20,009.71	18,976.35	19,774.85	13,001.49	128,682
2022-12-28	19,727.88	20,150.62	19,164.23	19,915.77	13,094.14	214,929
2022-12-27	18,788.46	19,727.88	18,788.46	19,727.88	12,970.61	238,413
2022-12-26	20,197.60	20,338.51	18,788.46	18,788.46	12,352.96	131,978
2022-12-23	20,103.65	20,197.60	19,540.00	20,197.60	13,279.43	122,502
2022-12-22	20,197.60	20,385.48	19,821.83	20,197.60	13,279.43	144,751
2022-12-21	20,526.39	20,714.28	19,727.88	20,197.60	13,279.43	271,511
2022-12-20	20,385.48	20,667.31	19,446.06	20,573.37	13,526.49	353,225
2022-12-19	20,150.62	21,137.02	20,150.62	20,761.25	13,650.02	550,850
2022-12-16	20,056.68	20,526.39	19,915.77	20,432.45	13,433.84	157,935
2022-12-15	20,385.48	20,432.45	20,009.71	20,385.48	13,402.96	185,814
2022-12-14	20,667.31	20,667.31	20,197.60	20,244.57	13,310.31	192,681
2022-12-13	19,680.91	20,291.54	19,633.94	20,244.57	13,310.31	279,339
2022-12-12	20,526.39	20,855.19	19,727.88	19,727.88	12,970.61	292,386
2022-12-09	20,432.45	20,432.45	19,399.09	20,197.60	13,279.43	213,555

← NewerPage 16 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.