Vicem Packaging Bim Son JSC (HNX:BPC)
13,500
0.00 (0.00%)
At close: Oct 3, 2025
HNX:BPC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 300 |
Sep 26, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 5.47% | 100 |
Sep 23, 2025 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | - | 600 |
Sep 19, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 5,000 |
Sep 18, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 2,000 |
Sep 17, 2025 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 4,500 |
Sep 11, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 200 |
Sep 10, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 800 |
Sep 9, 2025 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 12,800.00 | -6.57% | 3,300 |
Sep 5, 2025 | 12,800.00 | 13,700.00 | 12,800.00 | 13,700.00 | 13,500.00 | 7.03% | 201 |
Sep 4, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,613.14 | 9.40% | 300 |
Sep 3, 2025 | 11,500.00 | 13,300.00 | 11,500.00 | 11,700.00 | 11,529.20 | -7.87% | 5,605 |
Aug 29, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,514.60 | -9.29% | 100 |
Aug 27, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,795.62 | 1.45% | 503 |
Aug 26, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,598.54 | -6.76% | 1,197 |
Aug 21, 2025 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,583.94 | 2.07% | 200 |
Aug 20, 2025 | 12,000.00 | 14,500.00 | 12,000.00 | 14,500.00 | 14,288.32 | 9.85% | 4,607 |
Aug 19, 2025 | 11,100.00 | 13,200.00 | 11,100.00 | 13,200.00 | 13,007.30 | 10.00% | 5,300 |
Aug 18, 2025 | 11,300.00 | 12,000.00 | 11,300.00 | 12,000.00 | 11,824.82 | 7.14% | 2,920 |
Aug 15, 2025 | 10,300.00 | 11,300.00 | 10,300.00 | 11,200.00 | 11,036.50 | - | 700 |
Aug 14, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,036.50 | 8.74% | 600 |
Aug 13, 2025 | 11,000.00 | 11,900.00 | 10,200.00 | 10,300.00 | 10,149.64 | -7.21% | 1,300 |
Aug 12, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,937.96 | - | 200 |
Aug 11, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,937.96 | 0.91% | 200 |
Aug 8, 2025 | 11,000.00 | 12,000.00 | 11,000.00 | 11,000.00 | 10,839.42 | -5.17% | 700 |
Aug 7, 2025 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,430.66 | 9.43% | 2,667 |
Aug 6, 2025 | 12,500.00 | 12,500.00 | 10,600.00 | 10,600.00 | 10,445.26 | -7.83% | 200 |
Aug 4, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,332.12 | 8.49% | 100 |
Aug 1, 2025 | 11,600.00 | 11,600.00 | 10,600.00 | 10,600.00 | 10,445.26 | - | 3,301 |
Jul 31, 2025 | 12,500.00 | 12,500.00 | 10,600.00 | 10,600.00 | 10,445.26 | -8.62% | 200 |
Jul 30, 2025 | 12,800.00 | 12,800.00 | 11,600.00 | 11,600.00 | 11,430.66 | -0.85% | 200 |
Jul 29, 2025 | 10,500.00 | 11,700.00 | 10,500.00 | 11,700.00 | 11,529.20 | 8.33% | 1,100 |
Jul 22, 2025 | 11,700.00 | 11,700.00 | 10,800.00 | 10,800.00 | 10,642.34 | 0.93% | 1,100 |
Jul 18, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,543.80 | -7.76% | 100 |
Jul 17, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,430.66 | 9.43% | 1,001 |
Jul 16, 2025 | 11,200.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,445.26 | 3.92% | 2,100 |
Jul 15, 2025 | 12,200.00 | 12,200.00 | 10,200.00 | 10,200.00 | 10,051.10 | -8.11% | 1,600 |
Jul 11, 2025 | 11,100.00 | 12,200.00 | 11,100.00 | 11,100.00 | 10,937.96 | - | 2,700 |
Jul 7, 2025 | 13,000.00 | 13,000.00 | 11,100.00 | 11,100.00 | 10,937.96 | -6.72% | 200 |
Jul 3, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,726.28 | 8.18% | 100 |
Jul 2, 2025 | 12,300.00 | 12,500.00 | 11,000.00 | 11,000.00 | 10,839.42 | -9.84% | 300 |
Jun 30, 2025 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,021.90 | 7.96% | 1,143 |
Jun 27, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,135.04 | -9.60% | 100 |
Jun 23, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,317.52 | 3.31% | 400 |
Jun 17, 2025 | 11,600.00 | 12,100.00 | 11,600.00 | 12,100.00 | 11,923.36 | 4.31% | 6,500 |
Jun 16, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,430.66 | 9.43% | 500 |
Jun 13, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,445.26 | 9.28% | 200 |
Jun 12, 2025 | 11,400.00 | 11,400.00 | 9,700.00 | 9,700.00 | 9,558.39 | -6.73% | 1,300 |
Jun 11, 2025 | 12,300.00 | 12,300.00 | 10,400.00 | 10,400.00 | 10,248.18 | -7.14% | 343 |
Jun 10, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,036.50 | -8.94% | 100 |