Vicem Packaging Bim Son JSC (HNX:BPC)
Vietnam · Delayed Price · Currency is VND 13,000
0.00 (0.00%)
At close: Feb 3, 2026
HNX:BPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 5.69% | 7,700 |
| Jan 29, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 9,000 |
| Jan 28, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 150,000 |
| Dec 25, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 100 |
| Dec 18, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,000 |
| Dec 16, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 10,020 |
| Dec 10, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2.40% | 9,200 |
| Dec 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 7,800 |
| Nov 27, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 700 |
| Nov 26, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 700 |
| Nov 25, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 9.82% | 5,727 |
| 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 |