Friday, March 1, 2024 10:29:00 PM - Markets open
VN-INDEX 1,258.28 +5.55/+0.44%
HNX-INDEX 236.43 +0.97/+0.41%
UPCOM-INDEX 91.16 +0.53/+0.58%
BaoMinh Insurance Corporation (BMI : HOSE)
Financials : Full Line Insurance
23.15 +0.15/+0.65%
3:05:00 PM
Closing price on 12/20/2022
21.90 -0.20/-0.90%
Open 21.70
High 22.00
Low 20.70
Volume 257,200
Split-adjusted Price 19.51

Create Alert at: 22 24 25 ...
BMI Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/20/2022 -0.20 / -0.90% 21.70 22.00 20.70 21.90 21.43 19.51 257,200
12/19/2022 +0.35 / +1.61% 21.45 22.50 21.45 22.10 22.12 19.69 401,100
12/16/2022 +0.05 / +0.23% 21.35 21.85 21.20 21.75 21.64 19.37 115,000
12/15/2022 +0.15 / +0.70% 21.70 21.75 21.30 21.70 21.56 19.33 135,300
12/14/2022 0.00 / 0.00% 22.00 22.00 21.50 21.55 21.71 19.20 140,300
12/13/2022 +0.55 / +2.62% 20.95 21.60 20.90 21.55 21.40 19.20 203,400
12/12/2022 -0.50 / -2.33% 21.85 22.20 21.00 21.00 21.63 18.71 212,900
12/9/2022 +0.55 / +2.63% 21.75 21.75 20.65 21.50 20.94 19.15 155,500
12/8/2022 0.00 / 0.00% 20.90 21.75 20.90 20.95 21.17 18.66 182,900
12/7/2022 -0.35 / -1.64% 20.60 21.30 20.60 20.95 20.89 18.66 218,800
12/6/2022 -1.60 / -6.99% 22.90 22.90 21.30 21.30 21.89 18.97 367,100
12/5/2022 0.00 / 0.00% 23.00 23.30 22.20 22.90 22.79 20.40 298,600
12/2/2022 +0.90 / +4.09% 21.50 22.90 21.20 22.90 21.98 20.40 235,400
12/1/2022 +0.25 / +1.15% 21.75 22.35 21.50 22.00 21.89 19.60 404,500
11/30/2022 +0.40 / +1.87% 21.30 21.90 20.90 21.75 21.56 19.37 221,200
11/29/2022 +0.15 / +0.71% 21.50 21.50 20.45 21.35 20.96 19.02 340,800
11/28/2022 +1.20 / +6.00% 20.45 21.25 20.05 21.20 20.78 18.88 276,200
11/25/2022 +1.20 / +6.38% 19.00 20.00 18.80 20.00 19.39 17.82 206,600
11/24/2022 +0.05 / +0.27% 18.20 19.20 18.20 18.80 18.98 16.75 97,900
11/23/2022 -0.95 / -4.82% 19.20 19.60 18.75 18.75 19.11 16.70 263,100
11/22/2022 +0.90 / +4.79% 19.10 19.90 19.10 19.70 19.51 17.55 417,300
11/21/2022 +0.40 / +2.17% 18.20 19.50 18.20 18.80 18.86 16.75 231,600
11/18/2022 0.00 / 0.00% 18.50 18.70 17.25 18.40 17.96 16.39 362,700
11/17/2022 +0.75 / +4.25% 18.20 18.40 17.70 18.40 17.99 16.39 333,200
11/16/2022 +1.00 / +6.01% 15.50 17.80 15.50 17.65 16.43 15.72 584,800
11/15/2022 -1.20 / -6.72% 17.00 18.50 16.65 16.65 16.74 14.83 339,900
11/14/2022 -0.15 / -0.83% 17.20 17.95 16.75 17.85 16.96 15.90 560,700
11/11/2022 -1.00 / -5.26% 19.20 19.65 18.00 18.00 19.07 16.03 389,500
11/10/2022 -1.40 / -6.86% 20.00 20.00 19.00 19.00 19.31 16.93 291,800
11/9/2022 -0.40 / -1.92% 20.85 21.60 19.80 20.40 20.81 18.17 242,700
BMI News
28/02 BMI: Amendment of Establishment and Operation License
02/01 BMI: Relocation of BM Bac Ninh
22/11 BMI: Announcement of the change of listing
20/11 BMI: Decision on the change of listing
16/11 BMI: Decision on the change of listing
Related Companies
Volume Price Change
ABI  90,700 25.70 0.39%
AIC  600 13.70 -0.72%
BHI  100 20.00 2.04%
BIC  36,900 28.30 0.35%
BLI  23,500 11.00 1.85%
MIG  241,400 18.10 0.00%
PGI  1,400 24.00 0.00%
PTI  4,900 35.70 2.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,258.28 +5.55/+0.44%
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.