Bao Ngoc Investment Production Corporation (HNX:BNA)
Vietnam · Delayed Price · Currency is VND 6,000.00
-100.00 (-1.64%)
At close: May 18, 2026
HNX:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 16,200 |
| May 15, 2026 | 5,800.00 | 6,200.00 | 5,600.00 | 6,100.00 | 6,100.00 | 5.17% | 279,859 |
| May 14, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 10,602 |
| May 13, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 24,209 |
| May 12, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 34,563 |
| May 11, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 25,043 |
| May 8, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 36,122 |
| May 7, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 15,908 |
| May 6, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | - | 221,473 |
| May 5, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 43,430 |
| May 4, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | -4.92% | 30,625 |
| Apr 29, 2026 | 5,700.00 | 6,100.00 | 5,400.00 | 6,100.00 | 6,100.00 | 3.39% | 337,845 |
| Apr 28, 2026 | 6,200.00 | 6,200.00 | 5,600.00 | 5,900.00 | 5,900.00 | -4.84% | 356,852 |
| Apr 24, 2026 | 6,300.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -1.59% | 30,200 |
| Apr 23, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 80,082 |
| Apr 22, 2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3.23% | 55,769 |
| Apr 21, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 31,089 |
| Apr 20, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 4.84% | 117,323 |
| Apr 17, 2026 | 6,400.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 113,410 |
| Apr 16, 2026 | 6,000.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 8.47% | 393,865 |
| Apr 15, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 5.36% | 110,393 |
| Apr 14, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 89,907 |
| Apr 13, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 41,101 |
| Apr 10, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 45,243 |
| Apr 9, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 29,731 |
| Apr 8, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 164,030 |
| Apr 7, 2026 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 21,500 |
| Apr 6, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 28,628 |
| Apr 3, 2026 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 26,807 |
| Apr 2, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 42,600 |
| Apr 1, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 127,100 |
| Mar 31, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 136,943 |
| Mar 30, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 64,200 |
| Mar 27, 2026 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3.45% | 117,762 |
| Mar 26, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 80,502 |
| Mar 25, 2026 | 5,700.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 1.75% | 374,750 |
| Mar 24, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 246,910 |
| Mar 23, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | -8.20% | 278,530 |
| Mar 20, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 82,811 |
| Mar 19, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 32,184 |
| Mar 18, 2026 | 6,100.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 1.64% | 347,166 |
| Mar 17, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 37,120 |
| Mar 16, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 66,063 |
| Mar 13, 2026 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1.64% | 359,518 |
| Mar 12, 2026 | 6,300.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 81,286 |
| Mar 11, 2026 | 6,200.00 | 6,700.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 690,774 |
| Mar 10, 2026 | 5,500.00 | 6,200.00 | 5,400.00 | 6,100.00 | 6,100.00 | 1.67% | 289,656 |
| Mar 9, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 319,679 |
| Mar 6, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 34,030 |
| Mar 5, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 3.13% | 51,745 |