BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	28,840.29	28,840.29	27,994.81	28,652.40	18,838.26	300,763
2022-09-15	28,652.40	28,840.29	28,558.46	28,840.29	18,961.79	251,323
2022-09-14	28,276.63	28,981.20	28,276.63	28,746.35	18,900.03	293,759
2022-09-13	29,122.11	29,544.85	28,981.20	29,028.17	19,085.32	279,476
2022-09-12	28,887.26	29,685.77	28,887.26	29,263.03	19,239.74	264,095
2022-09-09	28,370.58	29,122.11	28,370.58	29,122.11	19,147.09	497,839
2022-09-08	28,276.63	28,934.23	28,135.72	28,699.38	18,869.15	454,029
2022-09-07	29,591.82	29,685.77	28,182.69	28,182.69	18,529.44	771,685
2022-09-06	28,652.40	29,591.82	28,652.40	29,310.00	19,270.62	895,836
2022-09-05	28,652.40	28,934.23	28,605.43	28,605.43	18,807.38	387,010
2022-08-31	27,712.98	28,746.35	27,478.12	28,558.46	18,776.50	838,842
2022-08-30	27,712.98	28,605.43	27,337.21	27,994.81	18,405.91	552,910
2022-08-29	27,900.86	28,041.78	26,867.50	27,712.98	18,220.62	519,263
2022-08-26	29,216.06	29,216.06	28,276.63	28,276.63	18,591.20	267,803
2022-08-25	28,229.66	29,310.00	28,229.66	28,934.23	19,023.56	881,690
2022-08-24	27,759.95	28,276.63	27,619.04	28,182.69	18,529.44	765,642
2022-08-23	27,525.09	27,712.98	27,243.27	27,619.04	18,158.85	213,967
2022-08-22	27,384.18	27,900.86	27,243.27	27,712.98	18,220.62	554,558
2022-08-19	27,900.86	27,900.86	27,290.24	27,666.01	18,189.73	341,002
2022-08-18	27,759.95	28,041.78	27,431.15	27,994.81	18,405.91	274,120
2022-08-17	28,558.46	28,558.46	27,900.86	28,135.72	18,498.56	283,734
2022-08-16	27,900.86	28,652.40	27,666.01	28,652.40	18,838.26	516,654
2022-08-15	27,712.98	28,088.75	27,337.21	27,900.86	18,344.14	420,382
2022-08-12	27,525.09	27,900.86	27,243.27	27,900.86	18,344.14	306,669
2022-08-11	27,994.81	28,182.69	27,337.21	27,900.86	18,344.14	612,376
2022-08-10	27,853.89	28,370.58	27,853.89	27,947.84	18,375.03	505,118
2022-08-09	27,619.04	27,994.81	27,337.21	27,853.89	18,313.26	622,539
2022-08-08	27,384.18	27,712.98	27,196.30	27,478.12	18,066.20	320,677
2022-08-05	27,572.07	27,619.04	27,055.38	27,384.18	18,004.44	207,925
2022-08-04	27,525.09	27,712.98	27,337.21	27,337.21	17,973.56	562,936
2022-08-03	26,491.73	27,243.27	26,444.76	27,243.27	17,911.79	527,091
2022-08-02	26,632.64	26,679.61	26,444.76	26,491.73	17,417.67	272,335
2022-08-01	26,397.79	26,773.56	25,599.28	26,444.76	17,386.79	324,659
2022-07-29	26,444.76	26,632.64	26,256.87	26,397.79	17,355.91	271,923
2022-07-28	26,585.67	26,585.67	26,115.96	26,491.73	17,417.67	307,355
2022-07-27	25,458.37	26,585.67	25,458.37	26,585.67	17,479.44	164,390
2022-07-26	25,975.05	26,256.87	25,411.39	26,022.02	17,108.85	387,010
2022-07-25	26,585.67	26,585.67	25,834.13	26,256.87	17,263.26	215,341
2022-07-22	26,820.53	26,820.53	26,397.79	26,585.67	17,479.44	290,326
2022-07-21	26,867.50	26,867.50	26,538.70	26,538.70	17,448.56	170,707
2022-07-20	27,196.30	27,196.30	26,867.50	26,867.50	17,664.73	406,236
2022-07-19	27,055.38	27,055.38	26,397.79	26,961.44	17,726.50	201,333
2022-07-18	26,679.61	27,243.27	26,679.61	27,055.38	17,788.26	275,219
2022-07-15	26,538.70	27,102.35	26,538.70	26,961.44	17,726.50	270,824
2022-07-14	26,867.50	27,055.38	26,538.70	27,055.38	17,788.26	200,921
2022-07-13	26,303.85	27,149.33	26,115.96	26,867.50	17,664.73	348,418
2022-07-12	25,599.28	26,397.79	25,599.28	26,397.79	17,355.91	202,981
2022-07-11	25,928.08	25,928.08	25,035.62	25,834.13	16,985.32	163,153
2022-07-08	25,458.37	26,022.02	25,411.39	26,022.02	17,108.85	166,587
2022-07-07	25,176.54	25,740.19	25,035.62	25,458.37	16,738.26	270,549
2022-07-06	26,350.82	26,679.61	25,364.42	25,458.37	16,738.26	219,324
2022-07-05	27,619.04	27,619.04	26,679.61	26,961.44	17,726.50	295,407
2022-07-04	27,431.15	28,558.46	27,431.15	27,619.04	18,158.85	178,398
2022-07-01	27,572.07	28,182.69	26,585.67	28,182.69	18,529.44	335,646
2022-06-30	27,478.12	28,088.75	27,337.21	27,619.04	18,158.85	307,355
2022-06-29	28,182.69	28,558.46	27,619.04	28,088.75	18,467.68	276,318
2022-06-28	28,182.69	28,793.32	28,088.75	28,558.46	18,776.50	382,615
2022-06-27	27,712.98	28,652.40	27,712.98	28,652.40	18,838.26	223,856
2022-06-24	28,088.75	28,182.69	27,431.15	27,712.98	18,220.62	335,921
2022-06-23	26,303.85	27,619.04	26,303.85	27,619.04	18,158.85	222,345

← NewerPage 18 of 21 · 1,251 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.