Haiphong Packing VICEM JSC (HNX:BXH)
Vietnam · Delayed Price · Currency is VND 18,500
+1,400 (8.19%)
At close: Nov 25, 2025
HNX:BXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19,000.00 | 20,300.00 | 16,700.00 | 20,000.00 | 20,000.00 | 8.11% | 29,401 |
| Nov 25, 2025 | 18,800.00 | 18,800.00 | 18,500.00 | 18,500.00 | 18,500.00 | 8.19% | 5,211 |
| Nov 18, 2025 | 17,400.00 | 19,000.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 1,800 |
| Nov 17, 2025 | 16,800.00 | 17,400.00 | 16,800.00 | 17,400.00 | 17,400.00 | 3.57% | 11,700 |
| Oct 22, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 9.80% | 13,000 |
| Oct 20, 2025 | 15,300.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 2,000 |
| Sep 23, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 100 |
| Sep 15, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,400.00 | -9.88% | 200 |
| Aug 27, 2025 | 15,600.00 | 17,200.00 | 15,600.00 | 17,200.00 | 17,089.03 | 9.55% | 500 |
| Aug 22, 2025 | 12,900.00 | 15,700.00 | 12,900.00 | 15,700.00 | 15,598.71 | 9.79% | 2,200 |
| Aug 20, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,207.74 | - | 100 |
| Aug 19, 2025 | 15,000.00 | 15,400.00 | 14,300.00 | 14,300.00 | 14,207.74 | 2.14% | 2,401 |
| Aug 15, 2025 | 15,000.00 | 15,300.00 | 14,000.00 | 14,000.00 | 13,909.68 | - | 2,000 |
| Aug 13, 2025 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 13,909.68 | 0.72% | 32,149 |
| Aug 12, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,810.32 | 9.45% | 221 |
| Aug 11, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,618.06 | - | 100 |
| Aug 5, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,618.06 | - | 1,300 |
| Jul 25, 2025 | 11,900.00 | 12,800.00 | 11,900.00 | 12,700.00 | 12,618.06 | 7.63% | 800 |
| Jul 22, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,723.87 | -2.48% | 68,400 |
| Jul 17, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,021.94 | - | 1,002 |
| Jul 16, 2025 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,021.94 | -3.20% | 500 |
| Jul 14, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,419.35 | - | 1,100 |
| Jul 10, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,419.35 | - | 200 |
| Jul 7, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.35 | - | 300 |
| Jul 4, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.35 | - | 800 |
| Jul 3, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.35 | - | 100 |
| Jul 2, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.35 | 2.46% | 200 |
| Jul 1, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,121.29 | - | 500 |
| Jun 25, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,121.29 | -2.40% | 200 |
| Jun 23, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.35 | -7.41% | 200 |
| Jun 16, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,412.90 | -9.40% | 600 |