Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam · Delayed Price · Currency is VND 18,450
-300 (-1.60%)
At close: Feb 9, 2026
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 17,200.00 | 17,550.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 254,523 |
| Dec 31, 2025 | 17,500.00 | 17,550.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 287,795 |
| Dec 30, 2025 | 17,650.00 | 17,700.00 | 17,300.00 | 17,500.00 | 17,500.00 | -0.57% | 342,113 |
| Dec 29, 2025 | 17,350.00 | 17,600.00 | 17,350.00 | 17,600.00 | 17,600.00 | 1.15% | 180,940 |
| Dec 26, 2025 | 17,600.00 | 17,600.00 | 17,050.00 | 17,400.00 | 17,400.00 | -1.14% | 948,965 |
| Dec 25, 2025 | 17,750.00 | 17,850.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.85% | 100,338 |
| Dec 24, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.84% | 135,622 |
| Dec 23, 2025 | 18,050.00 | 18,100.00 | 17,500.00 | 17,900.00 | 17,900.00 | -0.56% | 404,019 |
| Dec 22, 2025 | 17,700.00 | 18,050.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.12% | 155,637 |
| Dec 19, 2025 | 17,700.00 | 17,850.00 | 17,550.00 | 17,800.00 | 17,800.00 | 0.56% | 163,451 |
| Dec 18, 2025 | 17,850.00 | 17,850.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.12% | 76,559 |
| Dec 17, 2025 | 18,000.00 | 18,050.00 | 17,500.00 | 17,900.00 | 17,900.00 | 0.28% | 165,717 |
| Dec 16, 2025 | 17,950.00 | 18,050.00 | 17,550.00 | 17,850.00 | 17,850.00 | 0.85% | 142,343 |
| Dec 15, 2025 | 18,050.00 | 18,200.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.67% | 363,531 |
| Dec 12, 2025 | 18,500.00 | 18,600.00 | 17,900.00 | 18,000.00 | 18,000.00 | -3.23% | 415,994 |
| Dec 11, 2025 | 18,500.00 | 18,700.00 | 18,450.00 | 18,600.00 | 18,600.00 | 0.54% | 149,871 |
| Dec 10, 2025 | 18,900.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.33% | 116,807 |
| Dec 9, 2025 | 19,200.00 | 19,200.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.83% | 213,086 |
| Dec 8, 2025 | 18,600.00 | 19,400.00 | 18,450.00 | 19,100.00 | 19,100.00 | 2.69% | 680,282 |
| Dec 5, 2025 | 18,550.00 | 18,600.00 | 18,450.00 | 18,600.00 | 18,600.00 | 0.54% | 68,176 |
| Dec 4, 2025 | 18,600.00 | 18,650.00 | 18,450.00 | 18,500.00 | 18,500.00 | -0.27% | 188,619 |
| Dec 3, 2025 | 18,400.00 | 18,650.00 | 18,300.00 | 18,550.00 | 18,550.00 | 1.09% | 587,966 |
| Dec 2, 2025 | 18,350.00 | 18,350.00 | 18,200.00 | 18,350.00 | 18,350.00 | - | 471,763 |
| Dec 1, 2025 | 18,650.00 | 18,650.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.61% | 1,037,616 |
| Nov 28, 2025 | 18,600.00 | 18,650.00 | 18,400.00 | 18,650.00 | 18,650.00 | 0.81% | 601,410 |