Vicem Packaging Bim Son JSC (HNX:BPC)
Vietnam · Delayed Price · Currency is VND 11,000
-1,200 (-9.84%)
At close: Oct 17, 2025
HNX:BPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1.82% | 500 |
| Oct 17, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -9.84% | 101 |
| Oct 15, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -9.63% | 100 |
| 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 |