Vicem Packaging Bim Son JSC (HNX:BPC)
Vietnam · Delayed Price · Currency is VND 10,600
-900 (-7.83%)
At close: Aug 6, 2025
HNX:BPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 8.49% | 100 |
| Aug 1, 2025 | 11,600.00 | 11,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 3,301 |
| Jul 31, 2025 | 12,500.00 | 12,500.00 | 10,600.00 | 10,600.00 | 10,600.00 | -8.62% | 200 |
| Jul 30, 2025 | 12,800.00 | 12,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 200 |
| Jul 29, 2025 | 10,500.00 | 11,700.00 | 10,500.00 | 11,700.00 | 11,700.00 | 8.33% | 1,100 |
| Jul 22, 2025 | 11,700.00 | 11,700.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.93% | 1,100 |
| Jul 18, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -7.76% | 100 |
| Jul 17, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9.43% | 1,001 |
| Jul 16, 2025 | 11,200.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | 3.92% | 2,100 |
| Jul 15, 2025 | 12,200.00 | 12,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -8.11% | 1,600 |
| Jul 11, 2025 | 11,100.00 | 12,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 2,700 |
| Jul 7, 2025 | 13,000.00 | 13,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | -6.72% | 200 |
| Jul 3, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 8.18% | 100 |
| Jul 2, 2025 | 12,300.00 | 12,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | -9.84% | 300 |
| Jun 30, 2025 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 7.96% | 1,143 |
| Jun 27, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 100 |
| Jun 23, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 400 |
| Jun 17, 2025 | 11,600.00 | 12,100.00 | 11,600.00 | 12,100.00 | 12,100.00 | 4.31% | 6,500 |
| Jun 16, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 9.43% | 500 |
| Jun 13, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9.28% | 200 |
| Jun 12, 2025 | 11,400.00 | 11,400.00 | 9,700.00 | 9,700.00 | 9,700.00 | -6.73% | 1,300 |
| Jun 11, 2025 | 12,300.00 | 12,300.00 | 10,400.00 | 10,400.00 | 10,400.00 | -7.14% | 343 |
| Jun 10, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -8.94% | 100 |
| Jun 9, 2025 | 11,200.00 | 12,300.00 | 11,200.00 | 12,300.00 | 12,300.00 | 8.85% | 1,209 |
| Jun 6, 2025 | 11,300.00 | 12,100.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 500 |
| Jun 4, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 111 |
| Jun 3, 2025 | 11,000.00 | 12,500.00 | 11,000.00 | 12,500.00 | 12,500.00 | 2.46% | 3,100 |
| Jun 2, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 400 |
| May 29, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 9.91% | 2,100 |
| May 28, 2025 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 9.90% | 600 |
| May 27, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -9.01% | 200 |
| May 26, 2025 | 13,100.00 | 13,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | -7.50% | 402 |
| May 23, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -7.69% | 100 |
| May 22, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -5.80% | 11,010 |
| May 16, 2025 | 13,200.00 | 13,800.00 | 13,200.00 | 13,800.00 | 13,800.00 | 3.76% | 1,600 |
| May 7, 2025 | 12,500.00 | 13,300.00 | 12,500.00 | 13,300.00 | 13,300.00 | - | 200 |
| Apr 22, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 9.92% | 1,100 |
| Apr 21, 2025 | 14,400.00 | 14,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -9.70% | 1,400 |
| Apr 17, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | - | 1,000 |
| Apr 16, 2025 | 12,400.00 | 13,400.00 | 12,400.00 | 13,400.00 | 13,400.00 | 9.84% | 1,000 |
| Apr 15, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 3.39% | 1,000 |
| Apr 14, 2025 | 10,500.00 | 11,800.00 | 10,500.00 | 11,800.00 | 11,800.00 | 8.26% | 500 |
| Apr 10, 2025 | 10,000.00 | 10,900.00 | 10,000.00 | 10,900.00 | 10,900.00 | 6.86% | 200 |
| Apr 9, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -8.93% | 600 |
| Apr 4, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.08% | 100 |
| Apr 2, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -4.84% | 100 |
| Mar 24, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 9.73% | 100 |
| Mar 20, 2025 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 9.71% | 1,300 |
| Mar 17, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3.00% | 5,800 |
| Mar 14, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -3.85% | 1,000 |