Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam · Delayed Price · Currency is VND 16,000
-450 (-2.74%)
At close: Mar 23, 2026
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 16,450.00 | 16,550.00 | 15,850.00 | 16,000.00 | 16,000.00 | -2.74% | 445,123 |
| Mar 20, 2026 | 16,400.00 | 16,700.00 | 16,250.00 | 16,450.00 | 16,450.00 | - | 207,096 |
| Mar 19, 2026 | 16,600.00 | 16,650.00 | 16,350.00 | 16,450.00 | 16,450.00 | -1.50% | 418,950 |
| Mar 18, 2026 | 16,750.00 | 16,850.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 181,107 |
| Mar 17, 2026 | 16,900.00 | 16,950.00 | 16,700.00 | 16,800.00 | 16,800.00 | - | 205,398 |
| Mar 16, 2026 | 16,700.00 | 16,850.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 148,496 |
| Mar 13, 2026 | 16,700.00 | 16,950.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 292,333 |
| Mar 12, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.76% | 224,894 |
| Mar 11, 2026 | 16,600.00 | 17,100.00 | 16,600.00 | 17,000.00 | 17,000.00 | 3.34% | 403,633 |
| Mar 10, 2026 | 16,800.00 | 17,050.00 | 16,000.00 | 16,450.00 | 16,450.00 | 0.30% | 1,035,608 |
| Mar 9, 2026 | 17,100.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | -6.82% | 1,200,527 |
| Mar 6, 2026 | 17,800.00 | 17,800.00 | 17,550.00 | 17,600.00 | 17,600.00 | -0.28% | 178,662 |
| Mar 5, 2026 | 17,850.00 | 18,000.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.28% | 219,599 |
| Mar 4, 2026 | 18,100.00 | 18,200.00 | 17,500.00 | 17,700.00 | 17,700.00 | -2.21% | 741,602 |
| Mar 3, 2026 | 18,250.00 | 18,550.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.90% | 377,795 |
| Mar 2, 2026 | 17,800.00 | 18,700.00 | 17,750.00 | 18,450.00 | 18,450.00 | 1.10% | 721,894 |
| Feb 27, 2026 | 18,750.00 | 18,750.00 | 18,250.00 | 18,250.00 | 18,250.00 | -2.67% | 630,128 |
| Feb 26, 2026 | 19,200.00 | 19,200.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.57% | 468,149 |
| Feb 25, 2026 | 19,000.00 | 19,250.00 | 18,800.00 | 19,050.00 | 19,050.00 | 0.26% | 435,318 |
| Feb 24, 2026 | 19,150.00 | 19,150.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.52% | 356,046 |
| Feb 23, 2026 | 18,600.00 | 19,150.00 | 18,550.00 | 19,100.00 | 19,100.00 | 3.24% | 875,707 |
| Feb 13, 2026 | 18,500.00 | 18,600.00 | 18,350.00 | 18,500.00 | 18,500.00 | - | 193,578 |
| Feb 12, 2026 | 18,850.00 | 18,850.00 | 18,450.00 | 18,500.00 | 18,500.00 | -1.60% | 153,146 |
| Feb 11, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,800.00 | 18,800.00 | 4.16% | 356,888 |
| Feb 10, 2026 | 18,600.00 | 18,800.00 | 18,000.00 | 18,050.00 | 18,050.00 | -2.17% | 645,162 |
| Feb 9, 2026 | 19,250.00 | 19,250.00 | 18,350.00 | 18,450.00 | 18,450.00 | -1.60% | 411,920 |
| Feb 6, 2026 | 19,650.00 | 19,850.00 | 18,750.00 | 18,750.00 | 18,750.00 | -5.78% | 843,330 |
| Feb 5, 2026 | 20,650.00 | 20,650.00 | 19,850.00 | 19,900.00 | 19,900.00 | - | 1,954,640 |
| Feb 4, 2026 | 18,950.00 | 19,900.00 | 18,700.00 | 19,900.00 | 19,900.00 | 6.99% | 1,112,062 |
| Feb 3, 2026 | 18,150.00 | 18,650.00 | 18,150.00 | 18,600.00 | 18,600.00 | 2.48% | 298,001 |
| Feb 2, 2026 | 18,050.00 | 18,300.00 | 17,950.00 | 18,150.00 | 18,150.00 | -1.36% | 328,079 |
| Jan 30, 2026 | 18,550.00 | 18,550.00 | 18,150.00 | 18,400.00 | 18,400.00 | 0.55% | 135,640 |
| Jan 29, 2026 | 18,300.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 246,152 |
| Jan 28, 2026 | 17,950.00 | 18,350.00 | 17,950.00 | 18,200.00 | 18,200.00 | 1.11% | 281,294 |
| Jan 27, 2026 | 17,900.00 | 18,050.00 | 17,700.00 | 18,000.00 | 18,000.00 | 0.84% | 250,121 |
| Jan 26, 2026 | 18,500.00 | 18,550.00 | 17,800.00 | 17,850.00 | 17,850.00 | -3.77% | 569,796 |
| Jan 23, 2026 | 19,000.00 | 19,250.00 | 18,450.00 | 18,550.00 | 18,550.00 | -2.62% | 426,302 |
| Jan 22, 2026 | 19,400.00 | 19,400.00 | 18,850.00 | 19,050.00 | 19,050.00 | -1.04% | 448,389 |
| Jan 21, 2026 | 19,050.00 | 19,250.00 | 18,750.00 | 19,250.00 | 19,250.00 | 0.52% | 526,621 |
| Jan 20, 2026 | 19,200.00 | 19,800.00 | 19,150.00 | 19,150.00 | 19,150.00 | - | 1,231,588 |
| Jan 19, 2026 | 19,700.00 | 19,900.00 | 19,100.00 | 19,150.00 | 19,150.00 | -3.04% | 739,969 |
| Jan 16, 2026 | 19,900.00 | 20,450.00 | 19,350.00 | 19,750.00 | 19,750.00 | 1.28% | 1,359,578 |
| Jan 15, 2026 | 18,800.00 | 19,800.00 | 18,350.00 | 19,500.00 | 19,500.00 | 4.84% | 1,476,346 |
| Jan 14, 2026 | 18,300.00 | 18,800.00 | 18,000.00 | 18,600.00 | 18,600.00 | 2.20% | 1,100,020 |
| Jan 13, 2026 | 18,000.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.28% | 543,160 |
| Jan 12, 2026 | 18,200.00 | 18,450.00 | 17,700.00 | 18,150.00 | 18,150.00 | -0.27% | 581,681 |
| Jan 9, 2026 | 17,900.00 | 18,250.00 | 17,650.00 | 18,200.00 | 18,200.00 | 2.25% | 699,632 |
| Jan 8, 2026 | 18,500.00 | 18,500.00 | 17,750.00 | 17,800.00 | 17,800.00 | -3.00% | 993,443 |
| Jan 7, 2026 | 17,900.00 | 18,500.00 | 17,800.00 | 18,350.00 | 18,350.00 | 3.09% | 517,545 |
| Jan 6, 2026 | 17,450.00 | 17,950.00 | 17,450.00 | 17,800.00 | 17,800.00 | 2.89% | 740,374 |