Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam · Delayed Price · Currency is VND 21,900
+300 (1.39%)
At close: Aug 26, 2025
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21,900.00 | 22,100.00 | 21,550.00 | 21,750.00 | 21,750.00 | -0.68% | 441,132 |
| Aug 26, 2025 | 21,650.00 | 21,900.00 | 21,250.00 | 21,900.00 | 21,900.00 | 1.39% | 632,137 |
| Aug 25, 2025 | 22,100.00 | 22,100.00 | 21,350.00 | 21,600.00 | 21,600.00 | -0.69% | 553,995 |
| Aug 22, 2025 | 22,000.00 | 22,450.00 | 21,250.00 | 21,750.00 | 21,750.00 | -2.03% | 1,243,440 |
| Aug 21, 2025 | 22,700.00 | 22,700.00 | 21,850.00 | 22,200.00 | 22,200.00 | - | 1,222,223 |
| Aug 20, 2025 | 23,450.00 | 23,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | -5.13% | 986,462 |
| Aug 19, 2025 | 23,400.00 | 24,550.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.43% | 1,147,797 |
| Aug 18, 2025 | 22,000.00 | 23,300.00 | 21,800.00 | 23,300.00 | 23,300.00 | 6.88% | 1,629,523 |
| Aug 15, 2025 | 22,700.00 | 22,700.00 | 21,300.00 | 21,800.00 | 21,800.00 | -2.24% | 981,616 |
| Aug 14, 2025 | 22,900.00 | 22,950.00 | 22,250.00 | 22,300.00 | 22,300.00 | -0.89% | 912,132 |
| Aug 13, 2025 | 21,400.00 | 22,750.00 | 21,350.00 | 22,500.00 | 22,500.00 | 5.63% | 1,819,688 |
| Aug 12, 2025 | 21,500.00 | 21,600.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.70% | 531,494 |
| Aug 11, 2025 | 21,250.00 | 21,900.00 | 21,150.00 | 21,450.00 | 21,450.00 | 2.63% | 1,095,914 |
| Aug 8, 2025 | 20,700.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 1.46% | 572,274 |
| Aug 7, 2025 | 20,650.00 | 20,900.00 | 19,500.00 | 20,600.00 | 20,600.00 | - | 639,783 |
| Aug 6, 2025 | 20,800.00 | 20,800.00 | 20,550.00 | 20,600.00 | 20,600.00 | - | 255,965 |
| Aug 5, 2025 | 20,500.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.49% | 527,829 |
| Aug 4, 2025 | 20,700.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.49% | 273,996 |
| Aug 1, 2025 | 20,600.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 150,308 |
| Jul 31, 2025 | 20,900.00 | 20,900.00 | 20,550.00 | 20,600.00 | 20,600.00 | - | 155,197 |
| Jul 30, 2025 | 20,600.00 | 21,000.00 | 20,550.00 | 20,600.00 | 20,600.00 | - | 304,380 |
| Jul 29, 2025 | 21,450.00 | 21,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | -3.51% | 591,912 |
| Jul 28, 2025 | 20,700.00 | 21,350.00 | 20,700.00 | 21,350.00 | 21,350.00 | 3.39% | 889,294 |
| Jul 25, 2025 | 20,700.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | 0.49% | 386,488 |
| Jul 24, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.72% | 1,707,658 |
| Jul 23, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,700.00 | 20,700.00 | -0.24% | 212,685 |
| Jul 22, 2025 | 20,650.00 | 20,800.00 | 20,600.00 | 20,750.00 | 20,750.00 | 0.73% | 225,246 |
| Jul 21, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | -1.44% | 281,528 |
| Jul 18, 2025 | 20,900.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 135,683 |
| Jul 17, 2025 | 20,950.00 | 21,150.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.24% | 241,775 |
| Jul 16, 2025 | 21,000.00 | 21,050.00 | 20,900.00 | 20,950.00 | 20,950.00 | -0.24% | 95,993 |
| Jul 15, 2025 | 21,100.00 | 21,200.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 189,916 |
| Jul 14, 2025 | 21,050.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 143,909 |
| Jul 11, 2025 | 21,200.00 | 21,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.71% | 124,801 |
| Jul 10, 2025 | 21,350.00 | 21,350.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.70% | 153,621 |
| Jul 9, 2025 | 21,350.00 | 21,450.00 | 21,250.00 | 21,350.00 | 21,350.00 | - | 138,144 |
| Jul 8, 2025 | 21,000.00 | 21,350.00 | 20,950.00 | 21,350.00 | 21,350.00 | 2.15% | 215,009 |
| Jul 7, 2025 | 20,950.00 | 21,000.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.48% | 86,788 |
| Jul 4, 2025 | 21,000.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.96% | 47,010 |
| Jul 3, 2025 | 21,000.00 | 21,000.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.72% | 105,213 |
| Jul 2, 2025 | 20,750.00 | 20,950.00 | 20,750.00 | 20,950.00 | 20,950.00 | 0.48% | 21,608 |
| Jul 1, 2025 | 20,900.00 | 21,150.00 | 20,850.00 | 20,850.00 | 20,850.00 | - | 38,687 |
| Jun 30, 2025 | 20,900.00 | 21,050.00 | 20,800.00 | 20,850.00 | 20,850.00 | - | 63,013 |
| Jun 27, 2025 | 20,850.00 | 21,000.00 | 20,850.00 | 20,850.00 | 20,850.00 | - | 31,654 |
| Jun 26, 2025 | 21,050.00 | 21,050.00 | 20,850.00 | 20,850.00 | 20,850.00 | -1.18% | 27,632 |
| Jun 25, 2025 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.47% | 34,257 |
| Jun 24, 2025 | 21,000.00 | 21,200.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.95% | 153,944 |
| Jun 23, 2025 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 38,898 |
| Jun 20, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | - | 65,000 |
| Jun 19, 2025 | 21,200.00 | 21,200.00 | 21,100.00 | 21,200.00 | 21,200.00 | - | 31,146 |