Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam · Delayed Price · Currency is VND 14,000
+150 (1.08%)
At close: Sep 23, 2026
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,750.00 | 14,050.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1.08% | 84,599 |
| Sep 22, 2026 | 13,950.00 | 14,050.00 | 13,700.00 | 13,850.00 | 13,850.00 | - | 26,613 |
| Sep 21, 2026 | 14,100.00 | 14,150.00 | 13,750.00 | 13,850.00 | 13,850.00 | -0.72% | 67,165 |
| Sep 18, 2026 | 14,100.00 | 14,200.00 | 13,800.00 | 13,950.00 | 13,950.00 | -1.41% | 50,336 |
| Sep 17, 2026 | 13,450.00 | 14,150.00 | 13,450.00 | 14,150.00 | 14,150.00 | 4.43% | 166,801 |
| Sep 16, 2026 | 13,600.00 | 13,600.00 | 13,300.00 | 13,550.00 | 13,550.00 | - | 12,520 |
| Sep 15, 2026 | 13,850.00 | 13,850.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1.50% | 26,536 |
| Sep 14, 2026 | 13,550.00 | 13,550.00 | 13,200.00 | 13,350.00 | 13,350.00 | -1.11% | 50,198 |
| Sep 11, 2026 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.46% | 43,659 |
| Sep 10, 2026 | 13,950.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | -1.79% | 29,802 |
| Sep 9, 2026 | 13,850.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 1.09% | 107,993 |
| Sep 8, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,300.00 | 13,800.00 | - | 77,238 |
| Sep 7, 2026 | 14,050.00 | 14,350.00 | 14,050.00 | 14,300.00 | 13,800.00 | 1.78% | 101,965 |
| Sep 4, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,050.00 | 13,558.74 | -1.06% | 48,845 |
| Sep 3, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,200.00 | 13,703.50 | 1.43% | 151,431 |
| Aug 28, 2026 | 14,250.00 | 14,250.00 | 13,950.00 | 14,000.00 | 13,510.49 | -1.75% | 76,465 |
| Aug 27, 2026 | 13,750.00 | 14,400.00 | 13,600.00 | 14,250.00 | 13,751.75 | 5.17% | 324,086 |
| Aug 26, 2026 | 13,500.00 | 13,600.00 | 13,500.00 | 13,550.00 | 13,076.22 | 0.37% | 28,622 |
| Aug 25, 2026 | 13,600.00 | 13,650.00 | 13,500.00 | 13,500.00 | 13,027.97 | -0.74% | 37,037 |
| Aug 24, 2026 | 13,550.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,124.48 | - | 105,825 |
| Aug 21, 2026 | 13,400.00 | 13,600.00 | 13,300.00 | 13,600.00 | 13,124.48 | 1.49% | 28,139 |
| Aug 20, 2026 | 13,500.00 | 13,500.00 | 13,200.00 | 13,400.00 | 12,931.47 | - | 32,440 |
| Aug 19, 2026 | 13,650.00 | 13,650.00 | 13,250.00 | 13,400.00 | 12,931.47 | -0.37% | 38,868 |
| Aug 18, 2026 | 13,450.00 | 13,500.00 | 13,300.00 | 13,450.00 | 12,979.72 | - | 19,418 |
| Aug 17, 2026 | 13,350.00 | 13,450.00 | 13,250.00 | 13,450.00 | 12,979.72 | 0.75% | 44,110 |
| Aug 14, 2026 | 13,400.00 | 13,500.00 | 13,350.00 | 13,350.00 | 12,883.22 | -1.11% | 41,364 |
| Aug 13, 2026 | 13,550.00 | 13,600.00 | 13,350.00 | 13,500.00 | 13,027.97 | -0.37% | 95,125 |
| Aug 12, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,550.00 | 13,076.22 | -2.17% | 74,773 |
| Aug 11, 2026 | 13,700.00 | 13,850.00 | 13,600.00 | 13,850.00 | 13,365.73 | 1.84% | 32,848 |
| Aug 10, 2026 | 13,600.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,124.48 | - | 44,172 |
| Aug 7, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,124.48 | 0.74% | 37,096 |
| Aug 6, 2026 | 13,350.00 | 13,500.00 | 13,350.00 | 13,500.00 | 13,027.97 | 0.37% | 52,303 |
| Aug 5, 2026 | 13,650.00 | 13,650.00 | 13,200.00 | 13,450.00 | 12,979.72 | -1.10% | 59,952 |
| Aug 4, 2026 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,124.48 | -1.45% | 16,102 |
| Aug 3, 2026 | 13,550.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,317.48 | 2.60% | 57,327 |
| Jul 31, 2026 | 13,450.00 | 13,550.00 | 13,350.00 | 13,450.00 | 12,979.72 | 0.37% | 26,951 |
| Jul 30, 2026 | 12,800.00 | 13,400.00 | 12,800.00 | 13,400.00 | 12,931.47 | 3.88% | 103,039 |
| Jul 29, 2026 | 12,600.00 | 12,950.00 | 12,600.00 | 12,900.00 | 12,448.95 | 2.38% | 94,675 |
| Jul 28, 2026 | 12,500.00 | 12,950.00 | 12,450.00 | 12,600.00 | 12,159.44 | -1.18% | 74,965 |
| Jul 27, 2026 | 12,950.00 | 13,000.00 | 12,300.00 | 12,750.00 | 12,304.20 | -1.54% | 197,418 |
| Jul 24, 2026 | 12,900.00 | 13,100.00 | 12,700.00 | 12,950.00 | 12,497.20 | -1.15% | 93,707 |
| Jul 23, 2026 | 13,300.00 | 13,300.00 | 12,700.00 | 13,100.00 | 12,641.96 | -1.50% | 114,747 |
| Jul 22, 2026 | 13,450.00 | 13,500.00 | 13,300.00 | 13,300.00 | 12,834.97 | -0.37% | 142,869 |
| Jul 21, 2026 | 13,300.00 | 13,500.00 | 13,300.00 | 13,350.00 | 12,883.22 | 0.75% | 36,072 |
| Jul 20, 2026 | 13,600.00 | 13,650.00 | 13,200.00 | 13,250.00 | 12,786.71 | -3.28% | 223,400 |
| Jul 17, 2026 | 13,500.00 | 13,750.00 | 13,500.00 | 13,700.00 | 13,220.98 | 0.74% | 42,131 |
| Jul 16, 2026 | 13,800.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,124.48 | -0.73% | 112,909 |
| Jul 15, 2026 | 13,600.00 | 13,750.00 | 13,600.00 | 13,700.00 | 13,220.98 | -0.36% | 20,509 |
| Jul 14, 2026 | 13,550.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,269.23 | 1.48% | 40,062 |
| Jul 13, 2026 | 13,900.00 | 13,900.00 | 13,550.00 | 13,550.00 | 13,076.22 | -2.52% | 233,449 |