BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15,300.00	15,450.00	15,050.00	15,100.00	14,552.90	309,200
2026-04-22	15,550.00	15,550.00	15,350.00	15,450.00	14,890.22	169,600
2026-04-21	15,700.00	15,750.00	15,450.00	15,500.00	14,938.41	392,200
2026-04-20	15,600.00	15,700.00	15,500.00	15,550.00	14,986.59	226,100
2026-04-17	15,800.00	15,800.00	15,550.00	15,650.00	15,082.97	186,300
2026-04-16	15,850.00	15,850.00	15,650.00	15,700.00	15,131.16	188,400
2026-04-15	15,800.00	16,100.00	15,800.00	15,850.00	15,275.72	282,700
2026-04-14	15,800.00	15,900.00	15,750.00	15,800.00	15,227.54	171,500
2026-04-13	15,700.00	15,800.00	15,600.00	15,700.00	15,131.16	316,700
2026-04-10	15,500.00	15,800.00	15,450.00	15,700.00	15,131.16	562,300
2026-04-09	15,900.00	15,950.00	15,700.00	15,700.00	15,131.16	592,700
2026-04-08	15,850.00	16,150.00	15,800.00	15,850.00	15,275.72	706,600
2026-04-07	15,600.00	16,000.00	15,550.00	15,700.00	15,131.16	1,295,300
2026-04-06	16,400.00	16,500.00	16,050.00	16,050.00	15,468.48	1,531,300
2026-04-03	17,250.00	17,450.00	17,050.00	17,250.00	16,625.00	304,200
2026-04-02	17,000.00	17,800.00	17,000.00	17,450.00	16,817.75	584,700
2026-04-01	17,200.00	17,300.00	16,950.00	17,200.00	16,576.81	230,400
2026-03-31	17,300.00	17,300.00	16,850.00	17,000.00	16,384.06	149,700
2026-03-30	16,450.00	17,400.00	16,450.00	17,050.00	16,432.25	286,500
2026-03-27	16,800.00	16,900.00	16,750.00	16,900.00	16,287.68	145,700
2026-03-26	17,000.00	17,000.00	16,700.00	16,800.00	16,191.30	184,800
2026-03-25	16,650.00	17,150.00	16,500.00	17,000.00	16,384.06	386,600
2026-03-24	16,250.00	16,700.00	16,250.00	16,500.00	15,902.17	206,300
2026-03-23	16,450.00	16,550.00	15,850.00	16,000.00	15,420.29	447,700
2026-03-20	16,400.00	16,700.00	16,250.00	16,450.00	15,853.99	206,800
2026-03-19	16,600.00	16,650.00	16,350.00	16,450.00	15,853.99	418,600
2026-03-18	16,750.00	16,850.00	16,600.00	16,700.00	16,094.93	180,500
2026-03-17	16,900.00	16,950.00	16,700.00	16,800.00	16,191.30	205,100
2026-03-16	16,700.00	16,850.00	16,600.00	16,800.00	16,191.30	148,300
2026-03-13	16,700.00	16,950.00	16,700.00	16,800.00	16,191.30	292,300
2026-03-12	17,000.00	17,000.00	16,700.00	16,700.00	16,094.93	224,500
2026-03-11	16,600.00	17,100.00	16,600.00	17,000.00	16,384.06	403,300
2026-03-10	16,800.00	17,050.00	16,000.00	16,450.00	15,853.99	1,009,900
2026-03-09	17,100.00	17,100.00	16,400.00	16,400.00	15,805.80	1,198,800
2026-03-06	17,800.00	17,800.00	17,550.00	17,600.00	16,962.32	178,300
2026-03-05	17,850.00	18,000.00	17,600.00	17,650.00	17,010.51	219,100
2026-03-04	18,100.00	18,200.00	17,500.00	17,700.00	17,058.70	740,700
2026-03-03	18,250.00	18,550.00	18,050.00	18,100.00	17,444.20	377,100
2026-03-02	17,800.00	18,700.00	17,750.00	18,450.00	17,781.52	721,200
2026-02-27	18,750.00	18,750.00	18,250.00	18,250.00	17,588.77	629,700
2026-02-26	19,200.00	19,200.00	18,600.00	18,750.00	18,070.65	484,100
2026-02-25	19,000.00	19,250.00	18,800.00	19,050.00	18,359.78	434,800
2026-02-24	19,150.00	19,150.00	18,800.00	19,000.00	18,311.59	355,700
2026-02-23	18,600.00	19,150.00	18,550.00	19,100.00	18,407.97	875,200
2026-02-13	18,500.00	18,600.00	18,350.00	18,500.00	17,829.71	193,400
2026-02-12	18,850.00	18,850.00	18,450.00	18,500.00	17,829.71	153,000
2026-02-11	18,200.00	18,800.00	18,200.00	18,800.00	18,118.84	356,200
2026-02-10	18,600.00	18,800.00	18,000.00	18,050.00	17,396.01	644,900
2026-02-09	19,250.00	19,250.00	18,350.00	18,450.00	17,781.52	411,200
2026-02-06	19,650.00	19,850.00	18,750.00	18,750.00	18,070.65	842,600
2026-02-05	20,650.00	20,650.00	19,850.00	19,900.00	19,178.99	1,952,300
2026-02-04	18,950.00	19,900.00	18,700.00	19,900.00	19,178.99	1,109,800
2026-02-03	18,150.00	18,650.00	18,150.00	18,600.00	17,926.09	297,600
2026-02-02	18,050.00	18,300.00	17,950.00	18,150.00	17,492.39	327,600
2026-01-30	18,550.00	18,550.00	18,150.00	18,400.00	17,733.33	135,600
2026-01-29	18,300.00	18,500.00	18,100.00	18,300.00	17,636.96	245,900
2026-01-28	17,950.00	18,350.00	17,950.00	18,200.00	17,540.58	281,200
2026-01-27	17,900.00	18,050.00	17,700.00	18,000.00	17,347.83	249,800
2026-01-26	18,500.00	18,550.00	17,800.00	17,850.00	17,203.26	569,100
2026-01-23	19,000.00	19,250.00	18,450.00	18,550.00	17,877.90	425,800

← NewerPage 3 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.