Bao Minh Insurance Corporation (HOSE:BMI)
Vietnam
· Delayed Price · Currency is VND 18,600
+100 (0.54%)
At close: Dec 5, 2025
Bao Minh Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 19,735.68 | 19,735.68 | 19,383.26 | 19,471.37 | 19,471.37 | -0.45% | 233,259 |
| Oct 7, 2025 | 20,000.00 | 20,000.00 | 19,559.47 | 19,559.47 | 19,559.47 | -1.99% | 426,436 |
| Oct 6, 2025 | 19,823.79 | 20,000.00 | 19,779.74 | 19,955.95 | 19,955.95 | 0.89% | 385,023 |
| Oct 3, 2025 | 20,176.21 | 20,176.21 | 19,691.63 | 19,779.74 | 19,779.74 | -0.88% | 412,822 |
| Oct 2, 2025 | 19,691.63 | 20,440.53 | 19,471.37 | 19,955.95 | 19,955.95 | 1.34% | 1,068,299 |
| Oct 1, 2025 | 19,911.89 | 20,088.11 | 19,603.52 | 19,691.63 | 19,691.63 | -0.89% | 303,458 |
| Sep 30, 2025 | 19,471.37 | 20,264.32 | 19,163.00 | 19,867.84 | 19,867.84 | 1.81% | 1,501,342 |
| Sep 29, 2025 | 19,471.37 | 19,911.89 | 19,471.37 | 19,515.42 | 19,515.42 | 0.23% | 361,221 |