BaoMinh Insurance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	20,228.47	20,228.47	20,033.02	20,033.02	16,614.22	77,747
2024-11-08	20,277.33	20,521.64	20,179.61	20,375.05	16,897.88	70,029
2024-11-07	20,326.19	20,668.22	20,179.61	20,277.33	16,816.83	43,357
2024-11-06	20,375.05	20,570.50	20,033.02	20,423.91	16,938.40	135,065
2024-11-05	20,326.19	20,375.05	19,837.58	20,326.19	16,857.35	118,040
2024-11-04	20,423.91	20,472.77	19,593.27	20,326.19	16,857.35	157,084
2024-11-01	20,521.64	20,668.22	20,472.77	20,472.77	16,978.92	92,048
2024-10-31	20,668.22	20,765.94	20,423.91	20,717.08	17,181.54	125,077
2024-10-30	21,010.24	21,205.69	20,619.36	20,765.94	17,222.06	253,559
2024-10-29	20,423.91	21,107.97	20,423.91	21,010.24	17,424.67	164,348
2024-10-28	19,935.30	20,423.91	19,935.30	20,423.91	16,938.40	341,635
2024-10-25	20,130.75	20,130.75	19,544.41	19,544.41	16,208.99	104,533
2024-10-24	20,228.47	20,326.19	19,984.16	19,984.16	16,573.70	26,899
2024-10-23	20,179.61	20,277.33	20,033.02	20,228.47	16,776.31	24,289
2024-10-22	20,521.64	20,521.64	19,935.30	20,179.61	16,735.79	44,832
2024-10-21	20,619.36	20,717.08	20,472.77	20,521.64	17,019.45	28,488
2024-10-18	20,521.64	20,619.36	20,472.77	20,521.64	17,019.45	21,565
2024-10-17	20,521.64	20,521.64	20,277.33	20,472.77	16,978.92	49,032
2024-10-16	20,717.08	20,717.08	20,472.77	20,521.64	17,019.45	23,721
2024-10-15	20,814.80	20,814.80	20,423.91	20,717.08	17,181.54	95,226
2024-10-14	20,961.38	21,010.24	20,619.36	20,814.80	17,262.58	17,819
2024-10-11	20,814.80	20,912.52	20,423.91	20,717.08	17,181.54	106,009
2024-10-10	21,010.24	21,156.83	20,814.80	20,863.66	17,303.10	82,401
2024-10-09	20,863.66	21,010.24	20,863.66	21,010.24	17,424.67	82,741
2024-10-08	21,010.24	21,010.24	20,814.80	21,010.24	17,424.67	128,255
2024-10-07	21,059.11	21,156.83	20,961.38	21,010.24	17,424.67	94,999
2024-10-04	20,814.80	21,059.11	20,814.80	21,059.11	17,465.19	94,318
2024-10-03	21,010.24	21,010.24	20,765.94	20,814.80	17,262.58	111,343
2024-10-02	23,404.44	23,404.44	22,720.38	22,866.97	17,240.48	289,277
2024-10-01	22,280.63	23,746.47	22,231.77	23,404.44	17,645.70	391,155
2024-09-30	22,231.77	22,329.50	22,036.33	22,231.77	16,761.58	390,406
2024-09-27	22,231.77	22,378.36	22,085.19	22,231.77	16,761.58	277,791
2024-09-26	22,280.63	22,427.22	22,134.05	22,231.77	16,761.58	215,116
2024-09-25	22,231.77	22,427.22	22,182.91	22,280.63	16,798.41	281,411
2024-09-24	22,182.91	22,427.22	22,182.91	22,280.63	16,798.41	149,695
2024-09-23	22,280.63	22,378.36	22,182.91	22,182.91	16,724.74	76,533
2024-09-20	22,280.63	22,524.94	22,280.63	22,280.63	16,798.41	106,497
2024-09-19	22,280.63	22,280.63	22,182.91	22,280.63	16,798.41	98,881
2024-09-18	22,085.19	22,476.08	21,987.47	22,231.77	16,761.58	66,295
2024-09-17	22,085.19	22,134.05	21,938.61	22,085.19	16,651.06	267,553
2024-09-16	22,085.19	22,280.63	21,987.47	21,987.47	16,577.38	105,997
2024-09-13	21,889.75	22,329.50	21,889.75	22,329.50	16,835.25	42,199
2024-09-12	22,280.63	22,427.22	21,889.75	21,987.47	16,577.38	424,115
2024-09-11	22,866.97	22,866.97	22,280.63	22,427.22	16,908.93	400,518
2024-09-10	22,769.25	23,257.86	22,769.25	22,866.97	17,240.48	268,427
2024-09-09	22,964.69	23,355.58	22,915.83	23,062.41	17,387.83	130,717
2024-09-06	23,257.86	23,257.86	22,769.25	23,257.86	17,535.19	112,989
2024-09-05	23,941.91	23,941.91	23,208.99	23,257.86	17,535.19	114,986
2024-09-04	23,306.72	23,404.44	23,160.13	23,404.44	17,645.70	126,597
2024-08-30	23,746.47	23,746.47	23,697.61	23,697.61	17,866.74	58,554
2024-08-29	23,697.61	23,844.19	23,648.74	23,697.61	17,866.74	85,647
2024-08-28	23,941.91	24,137.35	23,795.33	23,844.19	17,977.25	138,583
2024-08-27	23,844.19	24,039.63	23,844.19	24,039.63	18,124.60	175,539
2024-08-26	24,283.94	24,528.24	23,844.19	23,844.19	17,977.25	184,403
2024-08-23	24,430.52	24,528.24	24,235.07	24,479.38	18,456.15	94,012
2024-08-22	24,772.55	25,407.74	24,137.35	24,479.38	18,456.15	533,983
2024-08-21	23,941.91	24,283.94	23,941.91	24,137.35	18,198.28	96,009
2024-08-20	23,941.91	24,235.07	23,941.91	24,235.07	18,271.96	104,874
2024-08-19	24,039.63	24,088.49	23,941.91	23,990.77	18,087.77	100,753
2024-08-16	23,941.91	24,137.35	23,746.47	23,990.77	18,087.77	145,450

← NewerPage 9 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.