Bao Ngoc Investment Production Corporation (HNX:BNA)
6,700.00
-200.00 (-2.90%)
At close: Oct 3, 2025
HNX:BNA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 24, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 37,068 |
Sep 23, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 1,832,115 |
Sep 22, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 109,614 |
Sep 19, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 29,508 |
Sep 18, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 86,600 |
Sep 17, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 77,839 |
Sep 16, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 37,723 |
Sep 15, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 72,300 |
Sep 12, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 56,688 |
Sep 11, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 38,300 |
Sep 10, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 245,532 |
Sep 9, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 80,800 |
Sep 8, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 52,151 |
Sep 5, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 204,132 |
Sep 4, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 195,337 |
Sep 3, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 77,803 |
Aug 29, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2.78% | 352,425 |
Aug 28, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 169,444 |
Aug 27, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 94,090 |
Aug 26, 2025 | 7,400.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | -4.05% | 695,399 |
Aug 25, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 232,395 |
Aug 22, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 470,517 |
Aug 21, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 329,355 |
Aug 20, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 193,339 |
Aug 19, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 244,802 |
Aug 18, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2.67% | 234,068 |
Aug 15, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 328,622 |
Aug 14, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 327,823 |
Aug 13, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 253,593 |
Aug 12, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 248,090 |
Aug 11, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 669,407 |
Aug 8, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 1,173,607 |
Aug 7, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 257,628 |
Aug 6, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 328,323 |
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 |