BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13,450.00	13,500.00	13,300.00	13,300.00	12,818.12	142,800
2026-07-21	13,300.00	13,500.00	13,300.00	13,350.00	12,866.30	36,000
2026-07-20	13,600.00	13,650.00	13,200.00	13,250.00	12,769.93	223,400
2026-07-17	13,500.00	13,750.00	13,500.00	13,700.00	13,203.62	42,100
2026-07-16	13,800.00	13,800.00	13,550.00	13,600.00	13,107.25	112,300
2026-07-15	13,600.00	13,750.00	13,600.00	13,700.00	13,203.62	20,300
2026-07-14	13,550.00	13,800.00	13,400.00	13,750.00	13,251.81	39,900
2026-07-13	13,900.00	13,900.00	13,550.00	13,550.00	13,059.06	233,200
2026-07-10	13,950.00	14,000.00	13,850.00	13,900.00	13,396.38	60,100
2026-07-09	13,900.00	14,050.00	13,900.00	13,950.00	13,444.57	37,900
2026-07-08	13,850.00	14,000.00	13,800.00	13,950.00	13,444.57	68,700
2026-07-07	14,000.00	14,000.00	13,750.00	13,800.00	13,300.00	189,900
2026-07-06	14,250.00	14,300.00	13,950.00	14,000.00	13,492.75	226,400
2026-07-03	14,200.00	14,250.00	14,100.00	14,250.00	13,733.70	160,400
2026-07-02	14,300.00	14,300.00	14,200.00	14,250.00	13,733.70	56,000
2026-07-01	14,250.00	14,350.00	14,150.00	14,200.00	13,685.51	108,900
2026-06-30	14,150.00	14,350.00	14,150.00	14,250.00	13,733.70	119,900
2026-06-29	14,200.00	14,450.00	14,200.00	14,250.00	13,733.70	138,100
2026-06-26	14,400.00	14,450.00	14,150.00	14,300.00	13,781.88	210,700
2026-06-25	14,450.00	14,450.00	14,300.00	14,400.00	13,878.26	54,100
2026-06-24	14,400.00	14,450.00	14,250.00	14,450.00	13,926.45	99,600
2026-06-23	14,500.00	14,500.00	14,350.00	14,350.00	13,830.07	58,100
2026-06-22	14,400.00	14,500.00	14,350.00	14,500.00	13,974.64	97,000
2026-06-19	14,650.00	14,700.00	14,400.00	14,400.00	13,878.26	26,900
2026-06-18	14,600.00	14,800.00	14,550.00	14,550.00	14,022.83	51,900
2026-06-17	14,600.00	14,800.00	14,550.00	14,600.00	14,071.01	56,800
2026-06-16	14,450.00	14,800.00	14,350.00	14,600.00	14,071.01	147,500
2026-06-15	14,400.00	14,500.00	14,350.00	14,450.00	13,926.45	155,700
2026-06-12	14,450.00	14,500.00	14,350.00	14,400.00	13,878.26	62,900
2026-06-11	14,400.00	14,450.00	14,250.00	14,450.00	13,926.45	71,500
2026-06-10	14,350.00	14,450.00	14,300.00	14,450.00	13,926.45	52,900
2026-06-09	14,450.00	14,450.00	14,250.00	14,400.00	13,878.26	29,100
2026-06-08	14,350.00	14,450.00	14,250.00	14,450.00	13,926.45	119,400
2026-06-05	14,500.00	14,600.00	14,350.00	14,350.00	13,830.07	72,100
2026-06-04	14,500.00	14,550.00	14,450.00	14,500.00	13,974.64	129,200
2026-06-03	14,600.00	14,650.00	14,450.00	14,450.00	13,926.45	56,300
2026-06-02	14,700.00	14,800.00	14,500.00	14,500.00	13,974.64	85,100
2026-06-01	14,650.00	14,700.00	14,550.00	14,700.00	14,167.39	392,100
2026-05-29	14,850.00	14,850.00	14,550.00	14,650.00	14,119.20	193,000
2026-05-28	14,900.00	14,900.00	14,600.00	14,800.00	14,263.77	93,800
2026-05-27	14,600.00	14,800.00	14,550.00	14,800.00	14,263.77	150,400
2026-05-26	14,600.00	14,600.00	14,500.00	14,600.00	14,071.01	168,400
2026-05-25	14,800.00	14,800.00	14,550.00	14,600.00	14,071.01	113,000
2026-05-22	14,500.00	14,650.00	14,450.00	14,600.00	14,071.01	174,600
2026-05-21	14,550.00	14,600.00	14,450.00	14,450.00	13,926.45	158,900
2026-05-20	14,500.00	14,650.00	14,400.00	14,500.00	13,974.64	383,400
2026-05-19	14,550.00	14,550.00	14,450.00	14,500.00	13,974.64	127,900
2026-05-18	14,500.00	14,650.00	14,250.00	14,550.00	14,022.83	222,700
2026-05-15	14,500.00	14,600.00	14,400.00	14,500.00	13,974.64	85,600
2026-05-14	14,650.00	14,700.00	14,450.00	14,550.00	14,022.83	85,400
2026-05-13	14,250.00	14,700.00	14,250.00	14,550.00	14,022.83	204,200
2026-05-12	14,500.00	14,500.00	14,350.00	14,400.00	13,878.26	66,600
2026-05-11	14,500.00	14,550.00	14,400.00	14,450.00	13,926.45	111,600
2026-05-08	14,850.00	14,850.00	14,450.00	14,450.00	13,926.45	586,000
2026-05-07	15,050.00	15,050.00	14,850.00	14,850.00	14,311.96	111,200
2026-05-06	15,100.00	15,100.00	14,800.00	14,800.00	14,263.77	560,900
2026-05-05	15,200.00	15,200.00	14,950.00	15,100.00	14,552.90	106,000
2026-05-04	15,150.00	15,350.00	15,100.00	15,150.00	14,601.09	109,400
2026-04-29	15,100.00	15,200.00	15,050.00	15,100.00	14,552.90	72,300
2026-04-28	15,350.00	15,350.00	15,050.00	15,100.00	14,552.90	230,000

← NewerPage 2 of 5 · 248 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.