But Son Cement Packing JSC (HNX:BBS)
Vietnam · Delayed Price · Currency is VND 10,900
-1,100 (-9.17%)
At close: Oct 14, 2025
HNX:BBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -9.17% | 800 |
| Oct 9, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2.56% | 100 |
| Sep 18, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 100 |
| Sep 17, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -10.00% | 108 |
| Sep 12, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 813 |
| Sep 9, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,000 |
| Sep 8, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,900 |
| Sep 5, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,200 |
| Sep 4, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,808 |
| Sep 3, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,310 |
| Aug 29, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 300 |
| Aug 26, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 100 |
| Aug 21, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 928 |
| Aug 14, 2025 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | -2.82% | 1,005 |
| Aug 12, 2025 | 14,300.00 | 14,300.00 | 14,200.00 | 14,200.00 | 14,200.00 | -9.55% | 1,000 |
| Aug 11, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1.29% | 2,500 |
| Aug 8, 2025 | 14,700.00 | 15,500.00 | 14,700.00 | 15,500.00 | 14,500.00 | 5.44% | 840 |
| Aug 7, 2025 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,751.61 | -9.82% | 2,246 |
| Aug 5, 2025 | 17,000.00 | 17,000.00 | 16,300.00 | 16,300.00 | 15,248.39 | -4.12% | 900 |
| Aug 4, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,903.23 | - | 100 |
| Aug 1, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,903.23 | - | 124 |
| Jul 30, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,903.23 | 0.59% | 2,200 |
| Jul 29, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,809.68 | -5.59% | 200 |
| Jul 25, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,745.16 | - | 1,301 |
| Jul 24, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,745.16 | -1.65% | 380 |
| Jul 23, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,200.00 | 17,025.81 | -3.70% | 3,010 |
| Jul 21, 2025 | 19,400.00 | 19,400.00 | 16,200.00 | 18,900.00 | 17,680.65 | 5.00% | 900 |
| Jul 17, 2025 | 17,800.00 | 18,000.00 | 16,200.00 | 18,000.00 | 16,838.71 | 0.56% | 3,425 |
| Jul 16, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,745.16 | -9.60% | 3,520 |
| Jul 15, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,522.58 | -10.00% | 111 |
| Jul 14, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,580.65 | - | 300 |
| Jul 8, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 20,580.65 | 10.00% | 111 |
| Jul 7, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,709.68 | 9.89% | 130 |
| Jul 4, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 17,025.81 | 9.64% | 100 |
| Jul 1, 2025 | 15,000.00 | 16,600.00 | 15,000.00 | 16,600.00 | 15,529.03 | - | 800 |
| Jun 30, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,529.03 | - | 4,500 |
| Jun 27, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,529.03 | 9.93% | 202 |
| Jun 26, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,125.81 | 9.42% | 102 |
| Jun 19, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,909.68 | - | 1,000 |
| Jun 9, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,909.68 | - | 2,801 |
| Jun 5, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,909.68 | 9.52% | 501 |
| Jun 2, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,787.10 | 0.80% | 1,949 |
| May 29, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,693.55 | 1.63% | 100 |
| May 22, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 11,506.45 | 0.82% | 366 |
| May 8, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,412.90 | - | 500 |