BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	20,179.61	20,277.33	20,130.75	20,130.75	16,695.26	103,398
2025-02-10	20,375.05	20,375.05	20,033.02	20,179.61	16,735.79	113,273
2025-02-07	20,277.33	20,668.22	20,228.47	20,423.91	16,938.40	120,083
2025-02-06	20,033.02	20,228.47	19,984.16	20,228.47	16,776.31	130,071
2025-02-05	20,033.02	20,033.02	19,886.44	19,984.16	16,573.70	92,843
2025-02-04	20,081.89	20,130.75	19,935.30	20,033.02	16,614.22	85,806
2025-02-03	20,081.89	20,081.89	19,788.72	19,935.30	16,533.17	73,094
2025-01-24	19,935.30	20,179.61	19,886.44	20,081.89	16,654.74	73,548
2025-01-23	19,739.86	19,935.30	19,691.00	19,886.44	16,492.65	34,617
2025-01-22	19,788.72	19,984.16	19,691.00	19,691.00	16,330.56	119,969
2025-01-21	20,179.61	20,179.61	19,739.86	19,788.72	16,411.61	60,041
2025-01-20	20,277.33	20,277.33	19,935.30	19,935.30	16,533.17	60,268
2025-01-17	20,228.47	20,228.47	20,033.02	20,033.02	16,614.22	81,720
2025-01-16	20,033.02	20,228.47	19,886.44	20,228.47	16,776.31	104,533
2025-01-15	19,691.00	20,033.02	19,642.14	20,033.02	16,614.22	70,483
2025-01-14	19,788.72	19,886.44	19,544.41	19,691.00	16,330.56	65,830
2025-01-13	19,495.55	19,837.58	18,860.36	19,837.58	16,452.13	171,271
2025-01-10	19,837.58	19,837.58	19,495.55	19,544.41	16,208.99	94,432
2025-01-09	20,033.02	20,033.02	19,495.55	19,886.44	16,492.65	60,722
2025-01-08	19,446.69	20,130.75	19,446.69	20,033.02	16,614.22	141,534
2025-01-07	19,691.00	19,886.44	19,055.80	19,544.41	16,208.99	267,179
2025-01-06	19,788.72	20,130.75	19,251.25	19,544.41	16,208.99	399,974
2025-01-03	20,619.36	20,619.36	19,984.16	19,984.16	16,573.70	171,044
2025-01-02	20,521.64	20,717.08	20,472.77	20,619.36	17,100.49	112,478
2024-12-31	20,570.50	20,619.36	20,472.77	20,521.64	17,019.45	100,561
2024-12-30	20,961.38	20,961.38	20,423.91	20,765.94	17,222.06	264,001
2024-12-27	21,254.55	21,254.55	20,814.80	20,961.38	17,384.15	134,724
2024-12-26	21,107.97	21,547.72	21,107.97	21,254.55	17,627.28	144,258
2024-12-25	21,498.86	21,645.44	21,010.24	21,107.97	17,505.71	334,825
2024-12-24	21,449.99	21,694.30	21,010.24	21,010.24	17,424.67	308,379
2024-12-23	21,010.24	21,498.86	20,717.08	21,449.99	17,789.37	454,000
2024-12-20	20,423.91	20,912.52	20,277.33	20,912.52	17,343.62	227,681
2024-12-19	20,179.61	20,717.08	20,179.61	20,423.91	16,938.40	201,462
2024-12-18	20,423.91	20,521.64	20,179.61	20,423.91	16,938.40	103,512
2024-12-17	20,375.05	20,668.22	20,375.05	20,375.05	16,897.88	69,916
2024-12-16	20,521.64	20,570.50	20,375.05	20,375.05	16,897.88	64,014
2024-12-13	20,423.91	20,863.66	20,179.61	20,521.64	17,019.45	247,543
2024-12-12	20,619.36	20,619.36	20,326.19	20,375.05	16,897.88	104,987
2024-12-11	20,717.08	20,863.66	20,375.05	20,619.36	17,100.49	145,620
2024-12-10	20,717.08	20,961.38	20,521.64	20,668.22	17,141.01	197,603
2024-12-09	20,765.94	20,863.66	20,472.77	20,717.08	17,181.54	136,427
2024-12-06	20,619.36	20,961.38	20,521.64	20,765.94	17,222.06	250,381
2024-12-05	20,668.22	20,912.52	20,130.75	20,814.80	17,262.58	249,019
2024-12-04	21,156.83	21,156.83	20,521.64	20,668.22	17,141.01	121,445
2024-12-03	20,375.05	21,352.27	20,326.19	21,010.24	17,424.67	475,338
2024-12-02	21,205.69	21,205.69	20,375.05	20,375.05	16,897.88	54,480
2024-11-29	19,886.44	21,010.24	19,886.44	20,765.94	17,222.06	333,576
2024-11-28	20,033.02	20,130.75	19,837.58	19,886.44	16,492.65	43,357
2024-11-27	20,033.02	20,033.02	19,935.30	20,033.02	16,614.22	44,492
2024-11-26	20,228.47	20,228.47	20,033.02	20,033.02	16,614.22	40,860
2024-11-25	19,886.44	20,130.75	19,886.44	20,081.89	16,654.74	120,423
2024-11-22	19,935.30	19,984.16	19,691.00	19,691.00	16,330.56	26,899
2024-11-21	19,691.00	20,033.02	19,691.00	19,739.86	16,371.08	35,525
2024-11-20	20,033.02	20,033.02	19,642.14	19,691.00	16,330.56	95,340
2024-11-19	19,886.44	20,033.02	19,739.86	19,788.72	16,411.61	20,089
2024-11-18	19,837.58	19,886.44	19,691.00	19,886.44	16,492.65	15,436
2024-11-15	19,739.86	19,886.44	19,544.41	19,837.58	16,452.13	110,435
2024-11-14	19,544.41	19,837.58	19,544.41	19,739.86	16,371.08	46,081
2024-11-13	20,033.02	20,081.89	18,664.92	19,837.58	16,452.13	143,691
2024-11-12	20,033.02	20,179.61	19,935.30	20,033.02	16,614.22	93,751

← NewerPage 8 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.