But Son Cement Packing JSC (HNX:BBS)
Vietnam · Delayed Price · Currency is VND 12,500
-1,000 (-7.41%)
At close: Aug 7, 2026
HNX:BBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,225 |
| Aug 6, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,500.00 | - | 102 |
| Aug 4, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,500.00 | 6.30% | 900 |
| Aug 3, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,759.26 | 9.48% | 3,000 |
| Jul 31, 2026 | 13,000.00 | 13,000.00 | 11,600.00 | 11,600.00 | 10,740.74 | -8.66% | 2,100 |
| Jul 21, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,759.26 | - | 1,100 |
| Jul 14, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,759.26 | - | 3,713 |
| Jul 10, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,759.26 | 8.55% | 540 |
| Jul 9, 2026 | 12,800.00 | 12,900.00 | 11,700.00 | 11,700.00 | 10,833.33 | -8.59% | 1,100 |
| Jul 8, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,851.85 | 0.79% | 500 |
| Jul 7, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,759.26 | -0.78% | 801 |
| Jul 6, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,851.85 | - | 500 |
| Jul 2, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,851.85 | 0.79% | 191 |
| Jun 24, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,759.26 | -7.30% | 2,300 |
| Jun 17, 2026 | 12,400.00 | 13,700.00 | 12,400.00 | 13,700.00 | 12,685.19 | 9.60% | 1,600 |
| Jun 16, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,574.07 | 9.65% | 100 |
| Jun 12, 2026 | 12,300.00 | 12,400.00 | 11,400.00 | 11,400.00 | 10,555.56 | 0.88% | 5,100 |
| Jun 11, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,462.96 | 9.71% | 200 |
| Jun 10, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 9,537.04 | -7.21% | 100 |
| Jun 9, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,277.78 | -7.50% | 100 |
| Jun 5, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,111.11 | -9.09% | 100 |
| Jun 4, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,222.22 | 10.00% | 114 |
| May 21, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,111.11 | - | 400 |
| May 14, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,111.11 | - | 1,900 |
| May 13, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,111.11 | - | 1,000 |
| May 12, 2026 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 11,111.11 | -7.69% | 3,500 |
| May 6, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,037.04 | 0.78% | 2,000 |
| May 4, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,944.44 | - | 100 |
| Apr 29, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,944.44 | -1.53% | 100 |
| Apr 22, 2026 | 12,200.00 | 13,500.00 | 12,200.00 | 13,100.00 | 12,129.63 | 6.50% | 1,333 |
| Apr 21, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,388.89 | 9.82% | 71,600 |
| Apr 20, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,370.37 | 9.80% | 100 |
| Apr 17, 2026 | 10,800.00 | 11,000.00 | 9,700.00 | 10,200.00 | 9,444.44 | -4.67% | 225,813 |
| Apr 16, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,907.41 | -8.55% | 135 |
| Apr 15, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 10,833.33 | -9.30% | 1,125 |
| Apr 10, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,944.44 | 9.32% | 1,100 |
| Mar 31, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,925.93 | - | 100 |
| Mar 17, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,925.93 | - | 100 |
| Mar 16, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,925.93 | 9.26% | 100 |
| Mar 13, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,000.00 | 9.09% | 200 |
| Mar 12, 2026 | 11,700.00 | 11,700.00 | 9,900.00 | 9,900.00 | 9,166.67 | -7.48% | 462,302 |
| Mar 11, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,907.41 | 9.18% | 100 |
| Mar 10, 2026 | 11,100.00 | 11,100.00 | 9,800.00 | 9,800.00 | 9,074.07 | -2.97% | 400 |
| Mar 9, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9,351.85 | -9.82% | 100 |
| Mar 6, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 10,370.37 | -9.68% | 100 |