BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	19,400.00	19,400.00	18,850.00	19,050.00	18,359.78	447,400
2026-01-21	19,050.00	19,250.00	18,750.00	19,250.00	18,552.54	525,800
2026-01-20	19,200.00	19,800.00	19,150.00	19,150.00	18,456.16	1,230,800
2026-01-19	19,700.00	19,900.00	19,100.00	19,150.00	18,456.16	739,400
2026-01-16	19,900.00	20,450.00	19,350.00	19,750.00	19,034.42	1,337,300
2026-01-15	18,800.00	19,800.00	18,350.00	19,500.00	18,793.48	1,514,400
2026-01-14	18,300.00	18,800.00	18,000.00	18,600.00	17,926.09	1,098,900
2026-01-13	18,000.00	18,300.00	18,000.00	18,200.00	17,540.58	542,600
2026-01-12	18,200.00	18,450.00	17,700.00	18,150.00	17,492.39	580,800
2026-01-09	17,900.00	18,250.00	17,650.00	18,200.00	17,540.58	699,100
2026-01-08	18,500.00	18,500.00	17,750.00	17,800.00	17,155.07	992,300
2026-01-07	17,900.00	18,500.00	17,800.00	18,350.00	17,685.15	516,600
2026-01-06	17,450.00	17,950.00	17,450.00	17,800.00	17,155.07	739,500
2026-01-05	17,200.00	17,550.00	17,200.00	17,300.00	16,673.19	254,200
2025-12-31	17,500.00	17,550.00	17,300.00	17,300.00	16,673.19	287,200
2025-12-30	17,650.00	17,700.00	17,300.00	17,500.00	16,865.94	341,800
2025-12-29	17,350.00	17,600.00	17,350.00	17,600.00	16,962.32	180,500
2025-12-26	17,600.00	17,600.00	17,050.00	17,400.00	16,769.57	948,300
2025-12-25	17,750.00	17,850.00	17,600.00	17,600.00	16,962.32	105,400
2025-12-24	17,900.00	17,900.00	17,600.00	17,750.00	17,106.88	135,300
2025-12-23	18,050.00	18,100.00	17,500.00	17,900.00	17,251.45	403,400
2025-12-22	17,700.00	18,050.00	17,650.00	18,000.00	17,347.83	154,900
2025-12-19	17,700.00	17,850.00	17,550.00	17,800.00	17,155.07	163,100
2025-12-18	17,850.00	17,850.00	17,650.00	17,700.00	17,058.70	76,100
2025-12-17	18,000.00	18,050.00	17,500.00	17,900.00	17,251.45	165,500
2025-12-16	17,950.00	18,050.00	17,550.00	17,850.00	17,203.26	141,500
2025-12-15	18,050.00	18,200.00	17,650.00	17,700.00	17,058.70	362,700
2025-12-12	18,500.00	18,600.00	17,900.00	18,000.00	17,347.83	414,900
2025-12-11	18,500.00	18,700.00	18,450.00	18,600.00	17,926.09	149,400
2025-12-10	18,900.00	18,900.00	18,500.00	18,500.00	17,829.71	118,100
2025-12-09	19,200.00	19,200.00	18,600.00	18,750.00	18,070.65	212,300
2025-12-08	18,600.00	19,400.00	18,450.00	19,100.00	18,407.97	679,000
2025-12-05	18,550.00	18,600.00	18,450.00	18,600.00	17,926.09	67,900
2025-12-04	18,600.00	18,650.00	18,450.00	18,500.00	17,829.71	187,800
2025-12-03	18,400.00	18,650.00	18,300.00	18,550.00	17,877.90	587,100
2025-12-02	18,350.00	18,350.00	18,200.00	18,350.00	17,685.15	471,200
2025-12-01	18,650.00	18,650.00	18,350.00	18,350.00	17,685.15	1,037,100
2025-11-28	18,600.00	18,650.00	18,400.00	18,650.00	17,974.28	600,700
2025-11-27	18,500.00	18,600.00	18,300.00	18,500.00	17,829.71	132,800
2025-11-26	18,350.00	18,500.00	18,250.00	18,500.00	17,829.71	707,900
2025-11-25	18,500.00	18,550.00	18,300.00	18,300.00	17,636.96	623,300
2025-11-24	18,750.00	18,900.00	18,500.00	18,550.00	17,877.90	286,800
2025-11-21	19,050.00	19,100.00	18,650.00	18,700.00	18,022.46	685,400
2025-11-20	19,400.00	19,400.00	19,050.00	19,100.00	18,407.97	223,300
2025-11-19	19,350.00	19,500.00	19,000.00	19,350.00	18,648.91	408,600
2025-11-18	19,200.00	19,300.00	19,000.00	19,200.00	18,504.35	604,500
2025-11-17	19,150.00	19,450.00	19,150.00	19,300.00	18,600.72	181,800
2025-11-14	19,450.00	19,450.00	19,200.00	19,250.00	18,552.54	241,700
2025-11-13	19,350.00	19,500.00	19,250.00	19,500.00	18,793.48	193,000
2025-11-12	19,100.00	19,600.00	19,100.00	19,450.00	18,745.29	248,800
2025-11-11	19,300.00	19,300.00	18,800.00	19,100.00	18,407.97	323,700
2025-11-10	19,650.00	19,750.00	19,000.00	19,000.00	18,311.59	668,800
2025-11-07	20,200.00	20,450.00	19,800.00	19,800.00	19,082.61	355,300
2025-11-06	20,200.00	20,750.00	20,000.00	20,450.00	19,709.06	365,200
2025-11-05	20,750.00	21,850.00	20,200.00	20,400.00	19,660.87	991,900
2025-11-04	20,450.00	20,900.00	19,900.00	20,800.00	20,046.38	455,200
2025-11-03	19,650.00	21,000.00	19,600.00	20,950.00	20,190.94	2,276,300
2025-10-31	19,800.00	19,900.00	19,650.00	19,650.00	18,938.04	241,300
2025-10-30	20,100.00	20,100.00	19,750.00	19,800.00	19,082.61	186,400
2025-10-29	19,600.00	20,300.00	19,600.00	19,850.00	19,130.80	588,800

← NewerPage 4 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.