BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	27,196.30	27,619.04	26,867.50	27,384.18	18,004.44	495,230
2022-06-21	27,243.27	27,712.98	25,364.42	27,243.27	17,911.79	328,505
2022-06-20	28,605.43	29,591.82	27,243.27	27,243.27	17,911.79	613,338
2022-06-17	28,041.78	28,934.23	27,525.09	28,934.23	19,023.56	629,543
2022-06-16	28,652.40	29,403.94	28,464.52	28,981.20	19,054.44	399,370
2022-06-15	29,028.17	29,028.17	27,243.27	28,464.52	18,714.73	585,047
2022-06-14	27,384.18	28,934.23	27,384.18	28,934.23	19,023.56	643,139
2022-06-13	28,276.63	29,826.68	28,041.78	28,041.78	18,436.79	1,241,645
2022-06-10	30,061.54	31,423.70	30,014.57	30,108.51	19,795.62	983,868
2022-06-09	30,719.13	31,376.73	30,249.42	30,719.13	20,197.09	598,368
2022-06-08	32,457.07	32,457.07	30,719.13	30,719.13	20,197.09	757,814
2022-06-07	29,028.17	31,235.82	28,887.26	31,235.82	20,536.80	1,698,010
2022-06-06	28,558.46	30,531.25	27,994.81	29,216.06	19,208.85	1,146,335
2022-06-03	27,994.81	28,746.35	27,994.81	28,652.40	18,838.26	194,741
2022-06-02	28,511.49	29,497.88	27,759.95	28,746.35	18,900.03	1,247,825
2022-06-01	28,182.69	28,558.46	27,994.81	28,558.46	18,776.50	312,437
2022-05-31	29,920.62	29,920.62	27,619.04	28,840.29	18,961.79	447,849
2022-05-30	29,685.77	29,826.68	29,310.00	29,685.77	19,517.68	376,709
2022-05-27	28,686.76	29,403.93	28,686.76	29,403.93	18,346.16	331,801
2022-05-26	28,955.70	29,134.99	28,283.35	29,134.99	18,178.36	298,154
2022-05-25	27,611.01	29,045.35	27,566.19	28,686.76	17,898.70	606,334
2022-05-24	27,252.42	27,790.30	26,669.72	27,790.30	17,339.36	335,509
2022-05-23	27,611.01	27,790.30	26,893.84	27,342.07	17,059.69	407,747
2022-05-20	26,983.49	27,790.30	26,804.20	27,611.01	17,227.49	463,505
2022-05-19	25,683.62	27,790.30	25,683.62	27,790.30	17,339.36	318,067
2022-05-18	26,759.37	27,342.07	25,997.38	26,893.84	16,780.03	441,806
2022-05-17	23,845.87	26,580.08	23,307.99	25,997.38	16,220.69	655,774
2022-05-16	26,714.55	28,238.53	24,876.80	24,876.80	15,521.53	629,406
2022-05-13	27,073.13	28,597.12	26,714.55	26,714.55	16,668.16	1,020,948
2022-05-12	30,165.93	30,479.68	28,686.76	28,686.76	17,898.70	721,008
2022-05-11	31,376.15	31,376.15	29,762.52	30,838.27	19,241.10	379,319
2022-05-10	28,686.76	31,376.15	28,686.76	31,376.15	19,576.70	854,635
2022-05-09	32,451.90	32,720.84	30,658.98	30,658.98	19,129.23	616,084
2022-05-06	32,631.19	34,648.23	32,631.19	32,944.96	20,555.53	756,303
2022-05-05	34,020.71	34,424.11	32,989.78	34,065.53	21,254.70	581,613
2022-05-04	33,527.66	34,603.41	32,989.78	33,751.77	21,058.93	734,055
2022-04-29	32,362.26	33,796.59	31,958.85	33,527.66	20,919.10	881,828
2022-04-28	33,079.42	33,124.25	31,734.73	32,631.19	20,359.77	390,718
2022-04-27	31,824.38	32,720.84	31,645.08	32,720.84	20,415.70	372,177
2022-04-26	29,224.64	32,272.61	29,224.64	31,914.02	19,912.30	1,002,408
2022-04-25	33,527.66	33,527.66	30,703.80	30,703.80	19,157.20	1,079,453
2022-04-22	34,065.53	34,693.06	31,465.79	32,989.78	20,583.50	1,089,478
2022-04-21	32,451.90	35,410.22	31,465.79	33,617.30	20,975.03	1,165,424
2022-04-20	34,513.76	35,051.64	33,169.07	33,213.89	20,723.33	839,666
2022-04-19	35,992.92	36,934.21	34,513.76	34,513.76	21,534.37	846,670
2022-04-18	37,113.50	37,427.26	35,768.81	35,948.10	22,429.30	866,721
2022-04-15	34,961.99	37,561.73	34,558.59	37,113.50	23,156.44	1,333,522
2022-04-14	35,858.45	35,858.45	35,051.64	35,320.58	22,037.77	586,145
2022-04-13	34,693.06	35,589.52	34,065.53	35,499.87	22,149.64	996,090
2022-04-12	37,023.85	37,023.85	34,289.65	34,603.41	21,590.30	1,524,281
2022-04-08	38,189.25	38,278.90	36,754.92	36,844.56	22,988.64	1,340,801
2022-04-07	39,399.47	39,444.30	38,189.25	38,189.25	23,827.64	1,261,284
2022-04-06	38,906.42	39,399.47	38,099.61	38,996.07	24,331.04	1,237,251
2022-04-05	38,637.48	39,085.72	38,099.61	38,906.42	24,275.11	736,253
2022-04-04	39,444.30	39,892.53	38,996.07	38,996.07	24,331.04	1,407,546
2022-04-01	37,830.67	39,444.30	37,472.09	38,996.07	24,331.04	1,777,115
2022-03-31	38,547.84	38,727.13	37,472.09	38,099.61	23,771.70	833,211
2022-03-30	39,040.89	39,982.18	37,875.49	38,368.55	23,939.50	955,577
2022-03-29	38,009.96	39,444.30	37,920.32	39,085.72	24,386.97	1,790,161
2022-03-28	38,099.61	38,099.61	36,844.56	37,965.14	23,687.80	736,802

← NewerPage 19 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.