Bao Ngoc Investment Production Corporation (HNX:BNA)
Vietnam · Delayed Price · Currency is VND 8,000.00
0.00 (0.00%)
At close: Dec 3, 2025
HNX:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 623,331 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 101,001 |
| Dec 1, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 189,404 |
| Nov 28, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 50,401 |
| Nov 27, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 133,631 |
| Nov 26, 2025 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 97,201 |
| Nov 25, 2025 | 7,700.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 110,786 |
| Nov 24, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 210,271 |
| Nov 21, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,000.00 | 8,000.00 | -4.76% | 358,635 |
| Nov 20, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 228,757 |
| Nov 19, 2025 | 8,100.00 | 8,700.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 636,837 |
| Nov 18, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 251,943 |
| Nov 17, 2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 100,663 |
| Nov 14, 2025 | 7,700.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 6.49% | 365,837 |
| Nov 13, 2025 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 2.67% | 203,358 |
| Nov 12, 2025 | 7,500.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 100,000 |
| Nov 11, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 95,702 |
| Nov 10, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 94,089 |
| Nov 7, 2025 | 7,900.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 174,899 |
| Nov 6, 2025 | 8,100.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1.27% | 136,590 |
| Nov 5, 2025 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 9.72% | 1,155,749 |
| Nov 4, 2025 | 7,100.00 | 7,500.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 233,952 |
| Nov 3, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 53,445 |
| Oct 31, 2025 | 7,000.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1.43% | 69,094 |
| Oct 30, 2025 | 6,900.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 150,950 |
| Oct 29, 2025 | 6,500.00 | 7,100.00 | 6,400.00 | 7,100.00 | 7,100.00 | 9.23% | 134,262 |
| Oct 28, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 220,934 |
| Oct 27, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 82,503 |
| Oct 24, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 153,677 |
| Oct 23, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 61,301 |
| Oct 22, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 102,365 |
| Oct 21, 2025 | 6,500.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.54% | 133,117 |
| Oct 20, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 170,021 |
| Oct 17, 2025 | 6,600.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.99% | 678,676 |
| Oct 16, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 291,469 |
| Oct 15, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 91,710 |
| Oct 14, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 190,225 |
| Oct 13, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 39,100 |
| Oct 10, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 133,893 |
| Oct 9, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 120,078 |
| Oct 8, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 59,102 |
| Oct 7, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 66,055 |
| Oct 6, 2025 | 6,800.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 45,004 |
| Oct 3, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 336,408 |
| Oct 2, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 29,129 |
| Oct 1, 2025 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | -1.41% | 1,048,400 |
| Sep 30, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 79,500 |
| Sep 29, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 29,756 |
| Sep 26, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 87,304 |
| Sep 25, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 74,974 |