Haiphong Packing VICEM JSC (HNX:BXH)
Vietnam · Delayed Price · Currency is VND 15,400
-100 (-0.65%)
At close: Sep 23, 2025
HNX:BXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 12,618.07 | - | 100 |
| Aug 5, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,618.07 | - | 1,300 |
| Jul 25, 2025 | 11,900.00 | 12,800.00 | 11,900.00 | 12,700.00 | 12,618.07 | 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 | 12,419.36 | - | 1,100 |
| Jul 10, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,419.36 | - | 200 |
| Jul 7, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.36 | - | 300 |
| Jul 4, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.36 | - | 800 |
| Jul 3, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.36 | - | 100 |
| Jul 2, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.36 | 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 | 12,419.36 | -7.41% | 200 |
| Jun 16, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,412.90 | -9.40% | 600 |
| Jun 6, 2025 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,803.87 | -9.70% | 700 |
| May 26, 2025 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 16,393.55 | 4.43% | 3,500 |
| May 22, 2025 | 15,000.00 | 16,200.00 | 15,000.00 | 15,800.00 | 15,698.07 | 5.33% | 23,815 |
| May 21, 2025 | 13,800.00 | 15,000.00 | 13,800.00 | 15,000.00 | 14,903.23 | 8.70% | 3,000 |
| May 20, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,710.97 | - | 100 |
| May 19, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,710.97 | 9.52% | 2,500 |
| May 15, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,518.71 | 5.00% | 300 |
| May 12, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 11,922.58 | -4.76% | 800 |
| May 9, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,518.71 | - | 129 |
| May 5, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,518.71 | -5.97% | 800 |
| Apr 23, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,313.55 | -0.74% | 100 |
| Apr 15, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,412.90 | - | 200 |
| Apr 10, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,412.90 | -9.40% | 100 |
| Apr 8, 2025 | 14,000.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,803.87 | 5.67% | 40,300 |
| Apr 4, 2025 | 13,000.00 | 14,100.00 | 13,000.00 | 14,100.00 | 14,009.03 | -0.70% | 400 |
| Mar 31, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,108.39 | 0.71% | 200 |
| Mar 27, 2025 | 13,600.00 | 14,100.00 | 13,600.00 | 14,100.00 | 14,009.03 | - | 300 |
| Mar 26, 2025 | 13,800.00 | 14,100.00 | 13,600.00 | 14,100.00 | 14,009.03 | -0.70% | 300 |
| Mar 25, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,108.39 | -0.70% | 301 |
| Mar 24, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,207.74 | - | 400 |
| Mar 20, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,207.74 | 7.52% | 300 |
| Mar 19, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,214.19 | -1.48% | 1,700 |
| Mar 18, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,412.90 | 2.27% | 100 |
| Mar 17, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,114.84 | -5.71% | 700 |
| Mar 14, 2025 | 14,400.00 | 14,400.00 | 13,600.00 | 14,000.00 | 13,909.68 | - | 19,500 |