BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	19,633.94	20,432.45	19,633.94	19,680.91	12,939.73	251,185
2022-12-07	19,352.11	20,009.71	19,352.11	19,680.91	12,939.73	300,489
2022-12-06	21,512.79	21,512.79	20,009.71	20,009.71	13,155.90	504,156
2022-12-05	21,606.73	21,888.56	20,855.19	21,512.79	14,144.14	410,082
2022-12-02	20,197.60	21,512.79	19,915.77	21,512.79	14,144.14	323,286
2022-12-01	20,432.45	20,996.10	20,197.60	20,667.31	13,588.26	555,520
2022-11-30	20,009.71	20,573.37	19,633.94	20,432.45	13,433.84	303,785
2022-11-29	20,197.60	20,197.60	19,211.20	20,056.68	13,186.79	468,037
2022-11-28	19,211.20	19,962.74	18,835.43	19,915.77	13,094.14	379,319
2022-11-25	17,849.04	18,788.46	17,661.15	18,788.46	12,352.96	283,734
2022-11-24	17,097.50	18,036.92	17,097.50	17,661.15	11,611.78	134,450
2022-11-23	18,036.92	18,412.69	17,614.18	17,614.18	11,580.90	361,328
2022-11-22	17,942.98	18,694.52	17,942.98	18,506.63	12,167.67	573,099
2022-11-21	17,097.50	18,318.75	17,097.50	17,661.15	11,611.78	318,067
2022-11-18	17,379.33	17,567.21	16,205.05	17,285.38	11,364.72	498,114
2022-11-17	17,097.50	17,285.38	16,627.79	17,285.38	11,364.72	457,600
2022-11-16	14,561.06	16,721.73	14,561.06	16,580.82	10,901.49	803,135
2022-11-15	15,970.19	17,379.33	15,641.39	15,641.39	10,283.84	466,801
2022-11-14	16,158.08	16,862.64	15,735.34	16,768.70	11,025.02	770,037
2022-11-11	18,036.92	18,459.66	16,909.61	16,909.61	11,117.66	534,919
2022-11-10	18,788.46	18,788.46	17,849.04	17,849.04	11,735.31	400,743
2022-11-09	19,586.97	20,291.54	18,600.58	19,164.23	12,600.02	333,312
2022-11-08	19,164.23	19,915.77	18,506.63	19,540.00	12,847.08	213,830
2022-11-07	20,573.37	20,761.25	19,164.23	19,164.23	12,600.02	520,362
2022-11-04	21,888.56	22,358.27	20,573.37	20,573.37	13,526.49	403,352
2022-11-03	22,217.35	22,546.15	21,700.67	22,076.44	14,514.73	207,513
2022-11-02	22,358.27	22,874.95	22,217.35	22,264.33	14,638.26	252,009
2022-11-01	23,344.66	23,344.66	22,781.01	22,827.98	15,008.85	175,102
2022-10-31	23,485.58	23,485.58	22,076.44	23,344.66	15,348.55	493,032
2022-10-28	23,391.63	23,391.63	22,640.10	23,109.81	15,194.14	441,120
2022-10-27	21,559.76	23,062.84	21,137.02	23,015.87	15,132.38	448,673
2022-10-26	21,606.73	21,982.50	20,855.19	21,559.76	14,175.02	154,913
2022-10-25	20,667.31	22,076.44	20,150.62	21,606.73	14,205.90	254,207
2022-10-24	21,559.76	21,606.73	20,103.65	20,667.31	13,588.26	621,440
2022-10-21	21,653.70	21,700.67	20,479.42	21,606.73	14,205.90	343,200
2022-10-20	22,358.27	22,358.27	21,418.85	21,700.67	14,267.67	127,996
2022-10-19	22,781.01	22,781.01	22,123.41	22,452.21	14,761.79	115,910
2022-10-18	21,888.56	22,546.15	21,794.61	22,452.21	14,761.79	312,986
2022-10-17	21,324.90	21,606.73	20,855.19	21,606.73	14,205.90	236,078
2022-10-14	21,043.08	21,324.90	20,338.51	21,324.90	14,020.61	403,490
2022-10-13	20,197.60	20,667.31	19,915.77	20,338.51	13,372.08	195,015
2022-10-12	18,882.40	20,479.42	18,882.40	20,009.71	13,155.90	494,955
2022-10-11	20,620.34	20,949.13	19,352.11	19,352.11	12,723.55	754,518
2022-10-10	20,056.68	21,606.73	20,056.68	20,808.22	13,680.90	292,523
2022-10-07	22,640.10	22,640.10	21,090.05	21,090.05	13,866.20	653,577
2022-10-06	24,237.11	24,237.11	22,640.10	22,640.10	14,885.32	654,264
2022-10-05	23,579.52	24,425.00	23,579.52	24,331.06	15,997.08	392,228
2022-10-04	25,035.62	25,035.62	23,109.81	23,438.61	15,410.32	638,333
2022-10-03	25,458.37	25,740.19	24,471.97	24,471.97	16,089.73	650,693
2022-09-30	25,834.13	26,585.67	24,753.80	26,303.85	17,294.14	1,047,728
2022-09-29	28,746.35	28,840.29	26,303.85	26,397.79	17,355.91	743,669
2022-09-28	29,310.00	30,249.42	27,900.86	28,182.69	18,529.44	1,274,331
2022-09-27	29,967.59	30,719.13	29,591.82	29,591.82	19,455.91	1,043,883
2022-09-26	30,531.25	30,907.02	29,310.00	30,014.57	19,733.85	1,693,615
2022-09-23	28,605.43	30,155.48	28,605.43	30,155.48	19,826.50	2,284,979
2022-09-22	27,525.09	28,182.69	27,243.27	28,182.69	18,529.44	196,389
2022-09-21	27,712.98	27,712.98	26,867.50	27,572.07	18,127.97	87,619
2022-09-20	27,900.86	28,182.69	27,384.18	27,712.98	18,220.62	152,441
2022-09-19	28,182.69	28,182.69	27,243.27	27,712.98	18,220.62	504,706
2022-09-16	28,840.29	28,840.29	27,994.81	28,652.40	18,838.26	300,763

← NewerPage 17 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.