Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam · Delayed Price · Currency is VND 22,100
-100 (-0.45%)
At close: Oct 8, 2025
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22,100.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.23% | 350,958 |
| Oct 9, 2025 | 21,950.00 | 22,400.00 | 21,750.00 | 22,400.00 | 22,400.00 | 1.36% | 523,272 |
| Oct 8, 2025 | 22,400.00 | 22,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 205,515 |
| Oct 7, 2025 | 22,700.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | -1.99% | 375,715 |
| Oct 6, 2025 | 22,500.00 | 22,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | 0.89% | 339,228 |
| Oct 3, 2025 | 22,900.00 | 22,900.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.88% | 363,720 |
| Oct 2, 2025 | 22,350.00 | 23,200.00 | 22,100.00 | 22,650.00 | 22,650.00 | 1.34% | 941,233 |
| Oct 1, 2025 | 22,600.00 | 22,800.00 | 22,250.00 | 22,350.00 | 22,350.00 | -0.89% | 267,364 |
| Sep 30, 2025 | 22,100.00 | 23,000.00 | 21,750.00 | 22,550.00 | 22,550.00 | 1.81% | 1,322,769 |
| Sep 29, 2025 | 22,100.00 | 22,600.00 | 22,100.00 | 22,150.00 | 22,150.00 | 0.23% | 318,257 |
| Sep 26, 2025 | 21,700.00 | 22,350.00 | 21,650.00 | 22,100.00 | 22,100.00 | 2.31% | 1,144,897 |
| Sep 25, 2025 | 21,700.00 | 21,750.00 | 21,450.00 | 21,600.00 | 21,600.00 | - | 139,788 |
| Sep 24, 2025 | 21,450.00 | 21,600.00 | 21,250.00 | 21,600.00 | 21,600.00 | 0.70% | 556,516 |
| Sep 23, 2025 | 21,650.00 | 21,650.00 | 21,350.00 | 21,450.00 | 21,450.00 | 0.23% | 390,360 |
| Sep 22, 2025 | 21,650.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.15% | 475,949 |
| Sep 19, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,650.00 | 21,650.00 | -0.69% | 602,278 |
| Sep 18, 2025 | 21,850.00 | 22,200.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.68% | 603,845 |
| Sep 17, 2025 | 21,700.00 | 22,150.00 | 21,650.00 | 21,950.00 | 21,950.00 | 0.92% | 627,628 |
| Sep 16, 2025 | 21,800.00 | 22,250.00 | 21,750.00 | 21,750.00 | 21,750.00 | - | 716,121 |
| Sep 15, 2025 | 21,700.00 | 21,750.00 | 21,450.00 | 21,750.00 | 21,750.00 | 0.93% | 476,481 |
| Sep 12, 2025 | 21,750.00 | 21,750.00 | 21,450.00 | 21,550.00 | 21,550.00 | - | 512,492 |
| Sep 11, 2025 | 21,600.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,550.00 | -0.23% | 522,749 |
| Sep 10, 2025 | 21,750.00 | 22,000.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.23% | 399,701 |
| Sep 9, 2025 | 21,800.00 | 21,950.00 | 21,500.00 | 21,650.00 | 21,650.00 | - | 235,371 |
| Sep 8, 2025 | 21,850.00 | 22,300.00 | 21,300.00 | 21,650.00 | 21,650.00 | -1.37% | 1,022,693 |
| Sep 5, 2025 | 22,650.00 | 22,650.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.44% | 649,146 |
| Sep 4, 2025 | 22,100.00 | 22,650.00 | 22,000.00 | 22,500.00 | 22,500.00 | 2.27% | 617,495 |
| Sep 3, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 22,000.00 | 22,000.00 | -0.45% | 377,058 |
| Aug 29, 2025 | 21,550.00 | 22,300.00 | 21,450.00 | 22,100.00 | 22,100.00 | 2.79% | 790,751 |
| Aug 28, 2025 | 21,900.00 | 21,900.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.15% | 466,140 |
| 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 |