Bao Ngoc Investment Production Corporation (HNX:BNA)
Vietnam · Delayed Price · Currency is VND 7,400.00
+600.00 (8.82%)
At close: Dec 23, 2025
HNX:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 6,900.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 8.82% | 321,166 |
| Dec 22, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 93,335 |
| Dec 19, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 110,728 |
| Dec 18, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 92,703 |
| Dec 17, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 257,600 |
| Dec 16, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 370,300 |
| Dec 15, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 136,201 |
| Dec 12, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 310,619 |
| Dec 11, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 165,902 |
| Dec 10, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 119,901 |
| Dec 9, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 97,924 |
| Dec 8, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 197,543 |
| Dec 5, 2025 | 7,700.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 3.90% | 299,200 |
| Dec 4, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 353,398 |
| 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 |