BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	37,830.67	38,368.55	37,651.38	37,920.32	23,659.84	948,298
2022-03-24	37,785.85	38,368.55	37,292.79	37,785.85	23,575.94	860,541
2022-03-23	37,561.73	39,265.01	37,472.09	38,099.61	23,771.70	1,309,077
2022-03-22	38,323.72	38,323.72	37,113.50	37,651.38	23,492.04	832,799
2022-03-21	35,768.81	38,099.61	35,768.81	37,920.32	23,659.84	2,457,060
2022-03-18	35,679.16	35,948.10	35,634.34	35,768.81	22,317.44	271,648
2022-03-17	35,634.34	36,217.04	35,499.87	35,679.16	22,261.50	277,828
2022-03-16	34,737.88	35,589.52	34,513.76	35,410.22	22,093.70	340,178
2022-03-15	34,334.47	34,961.99	34,200.00	34,693.06	21,646.24	434,802
2022-03-14	35,768.81	35,768.81	34,513.76	34,693.06	21,646.24	772,234
2022-03-11	36,441.15	36,620.44	35,589.52	35,768.81	22,317.44	691,069
2022-03-10	36,754.92	36,754.92	36,127.39	36,441.15	22,736.94	763,720
2022-03-09	35,723.99	36,754.92	35,141.29	36,127.39	22,541.17	995,266
2022-03-08	35,768.81	37,113.50	35,275.75	35,723.99	22,289.47	1,446,824
2022-03-07	35,858.45	36,217.04	35,230.93	35,948.10	22,429.30	586,832
2022-03-04	35,768.81	36,261.86	35,186.11	35,858.45	22,373.37	610,728
2022-03-03	36,217.04	36,306.69	35,499.87	35,858.45	22,373.37	496,740
2022-03-02	36,485.98	36,530.80	35,499.87	35,679.16	22,261.50	866,446
2022-03-01	35,230.93	36,575.62	35,230.93	36,441.15	22,736.94	1,200,033
2022-02-28	33,975.89	34,961.99	33,975.89	34,961.99	21,814.04	541,511
2022-02-25	34,782.70	34,782.70	34,065.53	34,065.53	21,254.70	444,690
2022-02-24	34,155.18	34,961.99	33,438.01	34,065.53	21,254.70	1,259,224
2022-02-23	33,975.89	34,782.70	33,931.06	34,244.82	21,366.57	521,735
2022-02-22	34,244.82	34,513.76	33,796.59	33,975.89	21,198.77	442,493
2022-02-21	34,782.70	34,872.35	34,334.47	34,872.35	21,758.10	267,116
2022-02-18	33,975.89	34,961.99	33,975.89	34,917.17	21,786.07	318,479
2022-02-17	35,141.29	35,141.29	34,513.76	34,961.99	21,814.04	191,994
2022-02-16	34,468.94	35,410.22	34,065.53	35,230.93	21,981.84	291,424
2022-02-15	33,348.36	34,020.71	33,348.36	34,020.71	21,226.73	141,180
2022-02-14	33,975.89	33,975.89	33,169.07	33,527.66	20,919.10	271,511
2022-02-11	34,782.70	34,782.70	34,244.82	34,289.65	21,394.53	165,763
2022-02-10	34,827.52	35,096.46	34,200.00	34,917.17	21,786.07	262,859
2022-02-09	34,961.99	35,455.05	34,827.52	35,006.81	21,842.00	529,563
2022-02-08	32,989.78	34,917.17	32,586.37	34,827.52	21,730.13	390,031
2022-02-07	32,227.78	33,169.07	31,869.20	32,989.78	20,583.50	424,502
2022-01-28	31,376.15	32,003.67	31,152.03	31,824.38	19,856.36	602,214
2022-01-27	32,317.43	32,317.43	31,376.15	31,600.26	19,716.53	176,200
2022-01-26	31,107.21	32,272.61	30,479.68	31,958.85	19,940.27	363,525
2022-01-25	29,628.05	30,479.68	29,493.58	30,479.68	19,017.36	1,948,509
2022-01-24	34,693.06	34,693.06	31,689.91	31,689.91	19,772.47	1,517,963
2022-01-21	35,410.22	35,410.22	34,065.53	34,065.53	21,254.70	709,060
2022-01-20	34,513.76	35,365.40	34,513.76	34,782.70	21,702.17	454,578
2022-01-19	37,651.38	37,651.38	34,961.99	34,961.99	21,814.04	379,593
2022-01-18	35,410.22	36,127.39	34,961.99	35,858.45	22,373.37	813,297
2022-01-17	37,516.91	37,516.91	35,499.87	36,306.69	22,653.04	899,269
2022-01-14	36,485.98	37,741.02	35,858.45	37,561.73	23,436.11	521,735
2022-01-13	36,485.98	37,651.38	35,679.16	37,651.38	23,492.04	746,553
2022-01-12	35,051.64	36,351.51	35,051.64	36,306.69	22,653.04	618,831
2022-01-11	36,037.75	36,530.80	35,410.22	36,306.69	22,653.04	806,431
2022-01-10	36,844.56	37,606.55	36,082.57	36,665.27	22,876.77	1,454,515
2022-01-07	38,547.84	38,547.84	37,606.55	37,651.38	23,492.04	887,321
2022-01-06	38,368.55	38,547.84	37,741.02	38,413.37	23,967.47	813,572
2022-01-05	38,996.07	39,085.72	38,234.08	38,368.55	23,939.50	1,252,632
2022-01-04	38,727.13	39,085.72	38,503.02	39,085.72	24,386.97	568,292
2021-12-31	39,175.36	39,444.30	38,547.84	39,085.72	24,386.97	408,571
2021-12-30	38,278.90	39,354.65	37,651.38	38,951.25	24,303.07	378,907
2021-12-29	38,816.78	38,816.78	37,785.85	38,054.78	23,743.74	998,425
2021-12-28	38,637.48	39,758.06	38,368.55	38,682.31	24,135.27	639,569
2021-12-27	39,668.42	40,340.76	38,547.84	38,637.48	24,107.30	718,674
2021-12-24	39,444.30	40,609.70	39,265.01	39,892.53	24,890.37	812,336

← NewerPage 20 of 21 · 1,246 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.