Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam
· Delayed Price · Currency is VND 16,400
-1,200 (-6.82%)
At close: Mar 9, 2026
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,800.00 | 17,800.00 | 17,550.00 | 17,600.00 | 17,600.00 | -0.28% | 178,662 |
| Mar 5, 2026 | 17,850.00 | 18,000.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.28% | 219,599 |
| Mar 4, 2026 | 18,100.00 | 18,200.00 | 17,500.00 | 17,700.00 | 17,700.00 | -2.21% | 741,602 |
| Mar 3, 2026 | 18,250.00 | 18,550.00 | 18,050.00 | 18,100.00 | 18,100.00 | -1.90% | 377,795 |
| Mar 2, 2026 | 17,800.00 | 18,700.00 | 17,750.00 | 18,450.00 | 18,450.00 | 1.10% | 721,894 |
| Feb 27, 2026 | 18,750.00 | 18,750.00 | 18,250.00 | 18,250.00 | 18,250.00 | -2.67% | 630,128 |
| Feb 26, 2026 | 19,200.00 | 19,200.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.57% | 468,149 |
| Feb 25, 2026 | 19,000.00 | 19,250.00 | 18,800.00 | 19,050.00 | 19,050.00 | 0.26% | 435,318 |
| Feb 24, 2026 | 19,150.00 | 19,150.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.52% | 356,046 |
| Feb 23, 2026 | 18,600.00 | 19,150.00 | 18,550.00 | 19,100.00 | 19,100.00 | 3.24% | 875,707 |
| Feb 13, 2026 | 18,500.00 | 18,600.00 | 18,350.00 | 18,500.00 | 18,500.00 | - | 193,578 |
| Feb 12, 2026 | 18,850.00 | 18,850.00 | 18,450.00 | 18,500.00 | 18,500.00 | -1.60% | 153,146 |
| Feb 11, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,800.00 | 18,800.00 | 4.16% | 356,888 |
| Feb 10, 2026 | 18,600.00 | 18,800.00 | 18,000.00 | 18,050.00 | 18,050.00 | -2.17% | 645,162 |
| 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 |
| Nov 27, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | - | 133,679 |
| Nov 26, 2025 | 18,350.00 | 18,500.00 | 18,250.00 | 18,500.00 | 18,500.00 | 1.09% | 708,334 |
| Nov 25, 2025 | 18,500.00 | 18,550.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.35% | 624,782 |
| Nov 24, 2025 | 18,750.00 | 18,900.00 | 18,500.00 | 18,550.00 | 18,550.00 | -0.80% | 307,960 |
| Nov 21, 2025 | 19,050.00 | 19,100.00 | 18,650.00 | 18,700.00 | 18,700.00 | -2.09% | 686,314 |
| Nov 20, 2025 | 19,400.00 | 19,400.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.29% | 224,091 |
| Nov 19, 2025 | 19,350.00 | 19,500.00 | 19,000.00 | 19,350.00 | 19,350.00 | 0.78% | 410,750 |
| Nov 18, 2025 | 19,200.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | -0.52% | 607,396 |
| Nov 17, 2025 | 19,150.00 | 19,450.00 | 19,150.00 | 19,300.00 | 19,300.00 | 0.26% | 183,034 |
| Nov 14, 2025 | 19,450.00 | 19,450.00 | 19,200.00 | 19,250.00 | 19,250.00 | -1.28% | 241,093 |
| Nov 13, 2025 | 19,350.00 | 19,500.00 | 19,250.00 | 19,500.00 | 19,500.00 | 0.26% | 231,391 |
| Nov 12, 2025 | 19,100.00 | 19,600.00 | 19,100.00 | 19,450.00 | 19,450.00 | 1.83% | 249,001 |
| Nov 11, 2025 | 19,300.00 | 19,300.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 323,897 |
| Nov 10, 2025 | 19,650.00 | 19,750.00 | 19,000.00 | 19,000.00 | 19,000.00 | -4.04% | 669,192 |
| Nov 7, 2025 | 20,200.00 | 20,450.00 | 19,800.00 | 19,800.00 | 19,800.00 | -3.18% | 355,593 |
| Nov 6, 2025 | 20,200.00 | 20,750.00 | 20,000.00 | 20,450.00 | 20,450.00 | 0.25% | 365,761 |
| Nov 5, 2025 | 20,750.00 | 21,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | -1.92% | 993,308 |
| Nov 4, 2025 | 20,450.00 | 20,900.00 | 19,900.00 | 20,800.00 | 20,800.00 | -0.72% | 455,986 |
| Nov 3, 2025 | 19,650.00 | 21,000.00 | 19,600.00 | 20,950.00 | 20,950.00 | 6.62% | 2,277,885 |
| Oct 31, 2025 | 19,800.00 | 19,900.00 | 19,650.00 | 19,650.00 | 19,650.00 | -0.76% | 241,436 |
| Oct 30, 2025 | 20,100.00 | 20,100.00 | 19,750.00 | 19,800.00 | 19,800.00 | -0.25% | 186,694 |
| Oct 29, 2025 | 19,600.00 | 20,300.00 | 19,600.00 | 19,850.00 | 19,850.00 | 1.28% | 589,217 |
| Oct 28, 2025 | 19,600.00 | 19,900.00 | 19,400.00 | 19,600.00 | 19,600.00 | 0.77% | 428,096 |
| Oct 27, 2025 | 19,300.00 | 19,600.00 | 19,250.00 | 19,450.00 | 19,450.00 | 0.78% | 207,591 |
| Oct 24, 2025 | 18,900.00 | 19,550.00 | 18,650.00 | 19,300.00 | 19,300.00 | 2.12% | 275,785 |
| Oct 23, 2025 | 19,300.00 | 19,400.00 | 18,850.00 | 18,900.00 | 18,900.00 | -0.53% | 50,038 |
| Oct 22, 2025 | 18,600.00 | 19,100.00 | 18,550.00 | 19,000.00 | 19,000.00 | 2.43% | 255,276 |
| Oct 21, 2025 | 18,550.00 | 19,000.00 | 18,300.00 | 18,550.00 | 18,550.00 | 0.27% | 200,962 |
| Oct 20, 2025 | 19,000.00 | 19,650.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 938,053 |
| Oct 17, 2025 | 19,450.00 | 19,450.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.31% | 107,706 |
| Oct 16, 2025 | 18,900.00 | 19,500.00 | 18,750.00 | 19,450.00 | 19,450.00 | 2.91% | 481,772 |
| Oct 15, 2025 | 18,900.00 | 19,600.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.33% | 187,454 |
| Oct 14, 2025 | 19,150.00 | 19,700.00 | 18,700.00 | 19,350.00 | 19,350.00 | 1.04% | 756,353 |
| Oct 13, 2025 | 18,700.00 | 19,200.00 | 18,700.00 | 19,150.00 | 19,150.00 | -0.75% | 337,126 |
| Oct 10, 2025 | 19,471.37 | 19,735.68 | 19,295.15 | 19,295.15 | 19,295.15 | -2.23% | 398,337 |
| Oct 9, 2025 | 19,339.21 | 19,735.68 | 19,163.00 | 19,735.68 | 19,735.68 | 1.36% | 593,913 |