Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam · Delayed Price · Currency is VND 14,600
+150 (1.04%)
At close: May 22, 2026
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,500.00 | 14,650.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1.04% | 174,647 |
| May 21, 2026 | 14,550.00 | 14,600.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.34% | 159,049 |
| May 20, 2026 | 14,500.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | - | 383,740 |
| May 19, 2026 | 14,550.00 | 14,550.00 | 14,450.00 | 14,500.00 | 14,500.00 | -0.34% | 128,061 |
| May 18, 2026 | 14,500.00 | 14,650.00 | 14,250.00 | 14,550.00 | 14,550.00 | 0.34% | 223,018 |
| May 15, 2026 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.34% | 86,081 |
| May 14, 2026 | 14,650.00 | 14,700.00 | 14,450.00 | 14,550.00 | 14,550.00 | - | 85,534 |
| May 13, 2026 | 14,250.00 | 14,700.00 | 14,250.00 | 14,550.00 | 14,550.00 | 1.04% | 204,832 |
| May 12, 2026 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | -0.35% | 66,988 |
| May 11, 2026 | 14,500.00 | 14,550.00 | 14,400.00 | 14,450.00 | 14,450.00 | - | 111,725 |
| May 8, 2026 | 14,850.00 | 14,850.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.69% | 586,446 |
| May 7, 2026 | 15,050.00 | 15,050.00 | 14,850.00 | 14,850.00 | 14,850.00 | 0.34% | 111,317 |
| May 6, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.99% | 561,475 |
| May 5, 2026 | 15,200.00 | 15,200.00 | 14,950.00 | 15,100.00 | 15,100.00 | -0.33% | 106,584 |
| May 4, 2026 | 15,150.00 | 15,350.00 | 15,100.00 | 15,150.00 | 15,150.00 | 0.33% | 109,601 |
| Apr 29, 2026 | 15,100.00 | 15,200.00 | 15,050.00 | 15,100.00 | 15,100.00 | - | 72,501 |
| Apr 28, 2026 | 15,350.00 | 15,350.00 | 15,050.00 | 15,100.00 | 15,100.00 | 0.33% | 230,156 |
| Apr 24, 2026 | 15,150.00 | 15,250.00 | 15,050.00 | 15,050.00 | 15,050.00 | -0.33% | 287,102 |
| Apr 23, 2026 | 15,300.00 | 15,450.00 | 15,050.00 | 15,100.00 | 15,100.00 | -2.27% | 404,621 |
| Apr 22, 2026 | 15,550.00 | 15,550.00 | 15,350.00 | 15,450.00 | 15,450.00 | -0.32% | 169,893 |
| Apr 21, 2026 | 15,700.00 | 15,750.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.32% | 392,534 |
| Apr 20, 2026 | 15,600.00 | 15,700.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.64% | 226,568 |
| Apr 17, 2026 | 15,800.00 | 15,800.00 | 15,550.00 | 15,650.00 | 15,650.00 | -0.32% | 186,970 |
| Apr 16, 2026 | 15,850.00 | 15,850.00 | 15,650.00 | 15,700.00 | 15,700.00 | -0.95% | 189,068 |
| Apr 15, 2026 | 15,800.00 | 16,100.00 | 15,800.00 | 15,850.00 | 15,850.00 | 0.32% | 283,237 |
| Apr 14, 2026 | 15,800.00 | 15,900.00 | 15,750.00 | 15,800.00 | 15,800.00 | 0.64% | 172,223 |
| Apr 13, 2026 | 15,700.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | - | 317,634 |
| Apr 10, 2026 | 15,500.00 | 15,800.00 | 15,450.00 | 15,700.00 | 15,700.00 | - | 562,690 |
| Apr 9, 2026 | 15,900.00 | 15,950.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.95% | 593,914 |
| Apr 8, 2026 | 15,850.00 | 16,150.00 | 15,800.00 | 15,850.00 | 15,850.00 | 0.96% | 707,167 |
| Apr 7, 2026 | 15,600.00 | 16,000.00 | 15,550.00 | 15,700.00 | 15,700.00 | -2.18% | 1,296,139 |
| Apr 6, 2026 | 16,400.00 | 16,500.00 | 16,050.00 | 16,050.00 | 16,050.00 | -6.96% | 1,532,957 |
| Apr 3, 2026 | 17,250.00 | 17,450.00 | 17,050.00 | 17,250.00 | 17,250.00 | -1.15% | 304,401 |
| Apr 2, 2026 | 17,000.00 | 17,800.00 | 17,000.00 | 17,450.00 | 17,450.00 | 1.45% | 585,034 |
| Apr 1, 2026 | 17,200.00 | 17,300.00 | 16,950.00 | 17,200.00 | 17,200.00 | 1.18% | 230,694 |
| Mar 31, 2026 | 17,300.00 | 17,300.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.29% | 150,085 |
| Mar 30, 2026 | 16,450.00 | 17,400.00 | 16,450.00 | 17,050.00 | 17,050.00 | 0.89% | 286,823 |
| Mar 27, 2026 | 16,800.00 | 16,900.00 | 16,750.00 | 16,900.00 | 16,900.00 | 0.60% | 145,953 |
| Mar 26, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | -1.18% | 185,098 |
| Mar 25, 2026 | 16,650.00 | 17,150.00 | 16,500.00 | 17,000.00 | 17,000.00 | 3.03% | 417,350 |
| Mar 24, 2026 | 16,250.00 | 16,700.00 | 16,250.00 | 16,500.00 | 16,500.00 | 3.13% | 206,591 |
| 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 |