BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21,010.24	21,010.24	20,814.80	20,814.80	17,262.58	37,114
2025-05-09	20,912.52	21,205.69	20,912.52	21,010.24	17,424.67	143,577
2025-05-08	21,498.86	21,645.44	21,156.83	21,401.13	17,748.85	141,648
2025-05-07	21,498.86	21,547.72	20,033.02	21,401.13	17,748.85	107,938
2025-05-06	21,254.55	21,792.02	21,254.55	21,498.86	17,829.89	267,519
2025-05-05	21,547.72	21,547.72	20,814.80	21,254.55	17,627.28	250,267
2025-04-29	21,107.97	21,205.69	21,059.11	21,107.97	17,505.71	296,008
2025-04-28	20,814.80	21,059.11	20,765.94	21,010.24	17,424.67	141,761
2025-04-25	20,717.08	20,814.80	20,668.22	20,765.94	17,222.06	119,629
2025-04-24	20,130.75	20,668.22	20,130.75	20,668.22	17,141.01	246,522
2025-04-23	20,375.05	20,375.05	20,130.75	20,179.61	16,735.79	33,028
2025-04-22	19,935.30	20,228.47	18,909.22	20,081.89	16,654.74	145,620
2025-04-21	20,375.05	20,375.05	20,033.02	20,179.61	16,735.79	105,895
2025-04-18	20,326.19	20,423.91	20,228.47	20,326.19	16,857.35	180,919
2025-04-17	20,326.19	20,326.19	19,984.16	20,277.33	16,816.83	166,731
2025-04-16	20,228.47	20,326.19	19,984.16	20,081.89	16,654.74	105,895
2025-04-15	20,081.89	20,081.89	19,886.44	19,984.16	16,573.70	171,158
2025-04-14	19,788.72	20,228.47	19,691.00	20,081.89	16,654.74	147,436
2025-04-11	19,593.27	19,739.86	18,958.08	19,739.86	16,371.08	192,269
2025-04-10	19,300.11	19,300.11	19,300.11	19,300.11	16,006.38	38,817
2025-04-09	16,857.06	19,055.80	16,857.06	18,078.58	14,993.32	258,780
2025-04-08	18,616.05	18,713.78	18,078.58	18,078.58	14,993.32	274,556
2025-04-04	18,176.30	19,397.83	18,078.58	19,397.83	16,087.43	289,538
2025-04-03	20,130.75	20,326.19	19,397.83	19,397.83	16,087.43	556,831
2025-04-02	21,010.24	21,010.24	20,765.94	20,814.80	17,262.58	80,471
2025-04-01	20,717.08	20,912.52	20,717.08	20,717.08	17,181.54	182,394
2025-03-31	20,765.94	20,912.52	20,668.22	20,765.94	17,222.06	234,150
2025-03-28	20,863.66	21,010.24	20,765.94	20,765.94	17,222.06	164,802
2025-03-27	20,570.50	21,107.97	20,570.50	20,863.66	17,303.10	190,566
2025-03-26	20,912.52	20,912.52	20,668.22	20,814.80	17,262.58	41,200
2025-03-25	20,668.22	20,912.52	20,619.36	20,912.52	17,343.62	121,331
2025-03-24	20,912.52	20,912.52	20,619.36	20,668.22	17,141.01	52,550
2025-03-21	20,765.94	20,912.52	20,717.08	20,912.52	17,343.62	42,903
2025-03-20	21,059.11	21,059.11	20,717.08	20,765.94	17,222.06	141,421
2025-03-19	21,059.11	21,059.11	20,912.52	21,010.24	17,424.67	102,604
2025-03-18	20,619.36	21,059.11	20,619.36	21,059.11	17,465.19	212,018
2025-03-17	20,863.66	20,863.66	20,619.36	20,619.36	17,100.49	102,036
2025-03-14	20,423.91	20,619.36	20,375.05	20,570.50	17,059.97	115,883
2025-03-13	20,717.08	20,765.94	20,423.91	20,423.91	16,938.40	150,274
2025-03-12	20,521.64	20,765.94	20,375.05	20,765.94	17,222.06	125,077
2025-03-11	20,521.64	20,814.80	20,423.91	20,472.77	16,978.92	66,511
2025-03-10	20,717.08	20,717.08	20,375.05	20,472.77	16,978.92	252,878
2025-03-07	20,912.52	20,912.52	20,619.36	20,717.08	17,181.54	144,939
2025-03-06	20,521.64	20,961.38	20,521.64	20,717.08	17,181.54	85,465
2025-03-05	20,814.80	20,912.52	20,521.64	20,521.64	17,019.45	267,065
2025-03-04	21,010.24	21,107.97	20,765.94	20,814.80	17,262.58	183,302
2025-03-03	20,912.52	21,156.83	20,912.52	21,010.24	17,424.67	338,343
2025-02-28	21,401.13	21,401.13	20,814.80	20,814.80	17,262.58	418,474
2025-02-27	21,449.99	21,596.58	21,205.69	21,449.99	17,789.37	183,756
2025-02-26	21,352.27	22,329.49	21,352.27	21,449.99	17,789.37	402,357
2025-02-25	21,205.69	21,352.27	20,912.52	21,352.27	17,708.33	428,122
2025-02-24	21,303.41	21,303.41	21,107.97	21,156.83	17,546.24	347,083
2025-02-21	21,059.11	21,303.41	21,010.24	21,107.97	17,505.71	223,027
2025-02-20	21,205.69	21,352.27	21,059.11	21,205.69	17,586.76	370,691
2025-02-19	21,401.13	21,401.13	21,107.97	21,156.83	17,546.24	252,651
2025-02-18	20,521.64	21,303.41	20,423.91	21,303.41	17,667.80	530,045
2025-02-17	20,423.91	20,668.22	20,375.05	20,521.64	17,019.45	146,188
2025-02-14	20,521.64	20,765.94	20,521.64	20,521.64	17,019.45	142,442
2025-02-13	20,521.64	20,863.66	20,375.05	20,521.64	17,019.45	120,310
2025-02-12	20,130.75	20,619.36	20,033.02	20,619.36	17,100.49	161,397

← NewerPage 7 of 21 · 1,249 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.