Bao Ngoc Investment Production Corporation (HNX:BNA)
Vietnam · Delayed Price · Currency is VND 7,900.00
+200.00 (2.60%)
At close: Aug 4, 2025
HNX:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 7,900.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 258,294 |
| Aug 4, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 2.60% | 1,288,527 |
| Aug 1, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.75% | 537,139 |
| Jul 31, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 328,276 |
| Jul 30, 2025 | 7,800.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 289,584 |
| Jul 29, 2025 | 8,000.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 352,455 |
| Jul 28, 2025 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 319,221 |
| Jul 25, 2025 | 7,700.00 | 8,200.00 | 7,600.00 | 8,100.00 | 8,100.00 | 5.19% | 590,309 |
| Jul 24, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 278,758 |
| Jul 23, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 464,314 |
| Jul 22, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 144,214 |
| Jul 21, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 307,850 |
| Jul 18, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 150,423 |
| Jul 17, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 240,266 |
| Jul 16, 2025 | 7,400.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 502,546 |
| Jul 15, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 177,202 |
| Jul 14, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 98,821 |
| Jul 11, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 78,879 |
| Jul 10, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 145,100 |
| Jul 9, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 205,553 |
| Jul 8, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 210,422 |
| Jul 7, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 32,600 |
| Jul 4, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 36,345 |
| Jul 3, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 44,283 |
| Jul 2, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 43,727 |
| Jul 1, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 50,175 |
| Jun 30, 2025 | 7,700.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 58,210 |
| Jun 27, 2025 | 7,800.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 25,776 |
| Jun 26, 2025 | 7,700.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1.30% | 243,868 |
| Jun 25, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 111,200 |
| Jun 24, 2025 | 7,500.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2.67% | 234,137 |
| Jun 23, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 53,189 |
| Jun 20, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 46,025 |
| Jun 19, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 78,600 |
| Jun 18, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 59,066 |
| Jun 17, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 41,425 |
| Jun 16, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.53% | 29,225 |
| Jun 13, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.25% | 52,921 |
| Jun 12, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 49,204 |
| Jun 11, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 56,853 |
| Jun 10, 2025 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 12,442 |
| Jun 9, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 23,775 |
| Jun 6, 2025 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 58,651 |
| Jun 5, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 47,733 |
| Jun 4, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | -1.22% | 45,789 |
| Jun 3, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 35,889 |
| Jun 2, 2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1.23% | 103,340 |
| May 30, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 26,500 |
| May 29, 2025 | 8,500.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | -1.18% | 64,800 |
| May 28, 2025 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 4.94% | 188,270 |