HOSE · BMI · stock

Baominh Insurance Corporation (BMI) stock price history

Every HOSE trading session of Baominh Insurance Corporation from Nov 28, 2006 to Sep 28, 2026: 4,904 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BMI data, free keyYear by year table

BMI adjusted close, 2006 to 2026

BMIBaominh Insurance Corporation
₫14,150-24.7% over one year
2010201520202025
₫31,390
All time high, 2007
₫21,090
52 week high, ₫11,870 low
4,904
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

BMI key facts

  • Baominh Insurance Corporation (BMI) closed at ₫14,150 on Sep 28, 2026 on HOSE.
  • BMI's all time high close is ₫31,390, set on Feb 28, 2007; its all time low close is ₫1,890 on Dec 27, 2011.
  • BMI's 52 week range is ₫11,870 to ₫21,090.
  • BMI returned -24.7% over the year to Sep 28, 2026 and -44.0% over five years.
  • Over ten years BMI returned +21%, +2.0% a year compounded.
  • BMI's deepest drawdown was -94.0% from Feb 28, 2007 to Dec 27, 2011.
  • DataCedar holds 4,904 daily sessions of BMI history from Nov 28, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

BMI price chart, 2006 to 2026

BMI adjusted close, Nov 28, 2006 to Sep 28, 2026₫1,970₫4,806₫11,726₫28,6102010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BMI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.7%
3 months+2.5%
6 months-13.2%
Year to date-15.2%
1 year-24.7%
3 years-19.8%
5 years-44.0%
10 years+21.5%
Since Nov 28, 2006+29.5%
Compound annual growth, 19.8 years+1.3%

BMI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫31,390 on Feb 28, 2007
All time low close
₫1,890 on Dec 27, 2011
52 week high
₫21,090 on Nov 5, 2025
52 week low
₫11,870 on Jul 27, 2026
Deepest drawdown
-94.0% from Feb 28, 2007 to Dec 27, 2011, not yet recovered
Best single session
+16.4% on Jan 15, 2007
Worst single session
-22.4% on Apr 21, 2008
Volatility, 1 year annualised
28.0%
Sessions closing higher, 1 year
41%
Best calendar year
2021, +81%
Worst calendar year
2008, -79%

BMI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 28, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫16,600₫19,930₫11,870₫14,150-15.2%50.2M180
2025₫17,450₫21,090₫14,330₫16,690-4.4%77.7M249
2024₫15,780₫20,820₫15,450₫17,450+10.3%56.7M250
2023₫13,950₫19,870₫13,950₫15,820+11.6%50.4M249
2022₫27,180₫28,060₫10,220₫14,180-48.3%102.7M249
2021₫15,350₫31,400₫11,310₫27,430+81.1%185.4M250
2020₫11,610₫15,640₫6,720₫15,150+31.9%72.1M252
2019₫9,230₫13,300₫8,700₫11,490+25.7%34.4M250
2018₫15,450₫15,890₫8,120₫9,140-41.7%21M247
2017₫9,930₫15,840₫9,690₫15,670+57.0%12.4M249
2016₫9,090₫11,880₫8,080₫9,980+9.8%26.4M251
2015₫5,170₫10,180₫4,830₫9,090+75.8%25.2M248
2014₫3,490₫5,990₫3,460₫5,170+49.4%61.7M247
2013₫2,100₫4,080₫2,050₫3,460+66.3%12M250
2012₫2,030₫3,330₫1,890₫2,080-1.0%16.4M248
2011₫3,290₫3,460₫1,890₫2,100-35.4%4M243
2010₫4,470₫5,170₫3,080₫3,250-27.3%8.5M250
2009₫3,220₫7,370₫2,230₫4,470+32.2%11.5M246
2008₫15,660₫16,710₫2,820₫3,380-78.6%7.1M226
2007₫16,690₫34,170₫13,510₫15,770+3.1%6.7M246
2006₫10,530₫15,300₫9,340₫15,300n/a727.9K24

BMI monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫14,150+4.7%
August 2026₫13,510+4.1%
July 2026₫12,980-5.6%
June 2026₫13,750-2.8%
May 2026₫14,140-3.0%
April 2026₫14,570-11.2%
March 2026₫16,410-6.8%
February 2026₫17,610-0.8%
January 2026₫17,760+6.4%
December 2025₫16,690-7.3%
November 2025₫18,000-5.1%
October 2025₫18,960-1.1%

About the BMI data

Daily bars. 4,904 sessions from Nov 28, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • BIC BIDV Insurance Corporation
  • BID Joint Stock Commercial Bank for Investment and Development of Vietnam
  • BKG BKG Viet Nam Investment Joint Stock Company
  • BMC Binh Dinh Minerals Joint Stock Company
  • BMP Binh Minh Plastics Joint Stock Company
  • BRC BenThanh Rubber Joint Stock Company
  • BSI BIDV Securities Joint Stock Company
  • BSR Petrovietnam Refining And Petrochemical Corporation

Common questions

BMI share price history

Start with any symbol.

Start free