Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam
· Delayed Price · Currency is VND 15,050
-50 (-0.33%)
At close: Apr 24, 2026
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 16,800.00 | 17,050.00 | 16,000.00 | 16,450.00 | 16,450.00 | 0.30% | 1,035,608 |
| Mar 9, 2026 | 17,100.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | -6.82% | 1,200,527 |
| 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 |