Friday, July 25, 2025 5:45:08 PM - Markets open
VN-INDEX 1,531.13 +10.11/+0.66%
HNX-INDEX 254.56 +3.89/+1.55%
UPCOM-INDEX 105.77 +0.61/+0.58%
BaoMinh Insurance Corporation (BMI : HOSE)
Financials : Full Line Insurance
20.65 +0.10/+0.49%
3:10:03 PM
Closing price on 12/7/2020
29.50 -1.00/-3.28%
Open 30.40
High 30.60
Low 29.50
Volume 881,830
Split-adjusted Price 17.20

Create Alert at: 19 21 22 ...
BMI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/7/2020 -1.00 / -3.28% 30.40 30.60 29.50 29.50 29.87 17.20 881,830
12/4/2020 -0.35 / -1.13% 31.00 31.00 30.45 30.50 30.57 17.78 412,030
12/3/2020 +0.25 / +0.82% 30.55 31.25 30.50 30.85 30.83 17.98 450,780
12/2/2020 +0.10 / +0.33% 30.50 31.45 30.45 30.60 30.86 17.84 512,660
12/1/2020 -0.30 / -0.97% 30.00 30.70 30.00 30.50 30.46 17.78 400,580
11/30/2020 +0.05 / +0.16% 30.90 31.00 30.30 30.80 30.65 17.95 426,880
11/27/2020 +0.25 / +0.82% 30.50 31.40 30.20 30.75 30.70 17.92 705,760
11/26/2020 -0.15 / -0.49% 30.65 30.65 30.20 30.50 30.43 17.78 424,660
11/25/2020 -0.05 / -0.16% 30.80 31.50 30.30 30.65 30.85 17.87 707,910
11/24/2020 +1.90 / +6.60% 29.00 30.70 28.80 30.70 29.73 17.90 1,716,780
11/23/2020 0.00 / 0.00% 28.70 29.30 28.30 28.80 28.89 16.79 318,700
11/20/2020 -0.15 / -0.52% 28.95 29.00 28.40 28.80 28.66 16.79 368,210
11/19/2020 -0.25 / -0.86% 29.20 29.30 28.80 28.95 29.08 16.88 682,350
11/18/2020 +0.45 / +1.57% 28.80 29.20 28.65 29.20 28.96 17.02 491,650
11/17/2020 +0.05 / +0.17% 28.70 29.00 28.35 28.75 28.61 16.76 453,810
11/16/2020 0.00 / 0.00% 28.70 29.60 28.30 28.70 28.66 16.73 444,020
11/13/2020 -0.30 / -1.03% 29.00 29.00 28.50 28.70 28.68 16.73 401,140
11/12/2020 +1.50 / +5.45% 27.50 29.20 27.50 29.00 28.35 16.90 888,060
11/11/2020 +0.45 / +1.66% 26.90 27.70 26.90 27.50 27.35 16.03 275,460
11/10/2020 +0.05 / +0.19% 27.60 27.60 26.80 27.05 27.12 15.77 258,610
11/9/2020 +0.25 / +0.93% 27.00 27.00 26.60 27.00 26.80 15.74 112,760
11/6/2020 -0.10 / -0.37% 26.60 27.20 26.15 26.75 26.57 15.59 94,350
11/5/2020 -0.15 / -0.56% 27.00 27.30 26.60 26.85 26.95 15.65 154,650
11/4/2020 +0.20 / +0.75% 26.55 27.10 26.55 27.00 26.87 15.74 72,390
11/3/2020 0.00 / 0.00% 26.80 26.90 26.25 26.80 26.77 15.62 28,350
11/2/2020 +0.30 / +1.13% 26.90 26.90 26.20 26.80 26.44 15.62 26,240
10/30/2020 0.00 / 0.00% 26.50 26.70 25.70 26.50 26.16 15.45 97,080
10/29/2020 +0.20 / +0.76% 26.30 27.00 25.80 26.50 26.25 15.45 143,940
10/28/2020 -0.95 / -3.49% 26.80 27.10 26.20 26.30 26.75 15.33 125,220
10/27/2020 -0.40 / -1.45% 27.65 27.65 26.80 27.25 27.07 15.88 195,220
BMI News
28/04 BMI: Change in personnel
28/04 BMI: Minutes & Resolution of the 2025 AGM
21/04 BMI: Anual Report 2024
18/04 BMI: Change in personnel
09/04 BMI: Approval of the contents of AGM 2025
Related Companies
Volume Price Change
ABI  68,900 28.70 0.35%
AIC  2,700 10.80 -1.82%
BHI  6,700 9.60 0.00%
BIC  59,100 41.20 1.48%
BLI  3,200 9.50 1.06%
MIG  342,700 18.05 -1.63%
PGI  30,700 20.30 -0.98%
PTI  2,300 23.40 2.63%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,531.13 +10.11/+0.66%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.