Bao Ngoc Investment Production Corporation (HNX:BNA)
Vietnam
· Delayed Price · Currency is VND 6,000.00
-600.00 (-9.09%)
At close: Mar 9, 2026
HNX:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 319,679 |
| Mar 6, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 34,030 |
| Mar 5, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 3.13% | 51,745 |
| Mar 4, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 217,626 |
| Mar 3, 2026 | 6,800.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 74,231 |
| Mar 2, 2026 | 6,300.00 | 6,900.00 | 6,300.00 | 6,700.00 | 6,700.00 | -2.90% | 68,908 |
| Feb 27, 2026 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 56,477 |
| Feb 26, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 28,184 |
| Feb 25, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 82,728 |
| Feb 24, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 50,238 |
| Feb 23, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 2.94% | 67,915 |
| Feb 13, 2026 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 57,901 |
| Feb 12, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | - | 34,825 |
| Feb 11, 2026 | 6,700.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 4.48% | 118,406 |
| Feb 10, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -4.29% | 91,304 |
| Feb 9, 2026 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 75,100 |
| Feb 6, 2026 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 20,607 |
| Feb 5, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 22,503 |
| Feb 4, 2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 45,501 |
| Feb 3, 2026 | 7,100.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 91,928 |
| Feb 2, 2026 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 51,806 |
| Jan 30, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 34,600 |
| Jan 29, 2026 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 66,774 |
| Jan 28, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 114,538 |
| Jan 27, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 106,070 |
| Jan 26, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 89,288 |
| Jan 23, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 37,277 |
| Jan 22, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 62,461 |
| Jan 21, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 55,699 |
| Jan 20, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 73,430 |
| Jan 19, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 23,901 |
| Jan 16, 2026 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 128,881 |
| Jan 15, 2026 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 195,974 |
| Jan 14, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 80,383 |
| Jan 13, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 59,024 |
| Jan 12, 2026 | 7,100.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 93,532 |
| Jan 9, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 54,233 |
| Jan 8, 2026 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 78,293 |
| Jan 7, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 65,288 |
| Jan 6, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 53,201 |
| Jan 5, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 67,538 |
| Dec 31, 2025 | 7,100.00 | 7,600.00 | 6,900.00 | 7,300.00 | 7,300.00 | 4.29% | 177,060 |
| Dec 30, 2025 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 25,400 |
| Dec 29, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 61,642 |
| Dec 26, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 99,964 |
| Dec 25, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 158,299 |
| Dec 24, 2025 | 7,500.00 | 7,500.00 | 7,000.00 | 7,100.00 | 7,100.00 | -4.05% | 206,338 |
| Dec 23, 2025 | 6,900.00 | 7,400.00 | 6,900.00 | 7,400.00 | 7,400.00 | 8.82% | 321,166 |
| Dec 22, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 93,335 |
| Dec 19, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 110,728 |
| Dec 18, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 92,703 |
| Dec 17, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 257,600 |
| Dec 16, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 370,300 |
| Dec 15, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 136,201 |
| Dec 12, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 310,619 |
| Dec 11, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 165,902 |
| Dec 10, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 119,901 |
| Dec 9, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 97,924 |
| Dec 8, 2025 | 8,000.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 197,543 |
| Dec 5, 2025 | 7,700.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 3.90% | 299,200 |
| Dec 4, 2025 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 353,398 |
| Dec 3, 2025 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 623,331 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 101,001 |
| Dec 1, 2025 | 7,900.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 189,404 |
| Nov 28, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 50,401 |
| Nov 27, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 133,631 |
| Nov 26, 2025 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 97,201 |
| Nov 25, 2025 | 7,700.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 110,786 |
| Nov 24, 2025 | 8,100.00 | 8,100.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 210,271 |
| Nov 21, 2025 | 8,400.00 | 8,400.00 | 7,900.00 | 8,000.00 | 8,000.00 | -4.76% | 358,635 |
| Nov 20, 2025 | 8,400.00 | 8,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 228,757 |
| Nov 19, 2025 | 8,100.00 | 8,700.00 | 8,100.00 | 8,400.00 | 8,400.00 | 3.70% | 636,837 |
| Nov 18, 2025 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 251,943 |
| Nov 17, 2025 | 8,200.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 100,663 |
| Nov 14, 2025 | 7,700.00 | 8,300.00 | 7,600.00 | 8,200.00 | 8,200.00 | 6.49% | 365,837 |
| Nov 13, 2025 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 2.67% | 203,358 |
| Nov 12, 2025 | 7,500.00 | 7,800.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 100,000 |
| Nov 11, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 95,702 |
| Nov 10, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 94,089 |
| Nov 7, 2025 | 7,900.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 174,899 |
| Nov 6, 2025 | 8,100.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1.27% | 136,590 |
| Nov 5, 2025 | 7,300.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 9.72% | 1,155,749 |
| Nov 4, 2025 | 7,100.00 | 7,500.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2.86% | 233,952 |
| Nov 3, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 53,445 |
| Oct 31, 2025 | 7,000.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1.43% | 69,094 |
| Oct 30, 2025 | 6,900.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 150,950 |
| Oct 29, 2025 | 6,500.00 | 7,100.00 | 6,400.00 | 7,100.00 | 7,100.00 | 9.23% | 134,262 |
| Oct 28, 2025 | 6,400.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 220,934 |
| Oct 27, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 82,503 |
| Oct 24, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 153,677 |
| Oct 23, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 61,301 |
| Oct 22, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 102,365 |
| Oct 21, 2025 | 6,500.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | -1.54% | 133,117 |
| Oct 20, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 170,021 |
| Oct 17, 2025 | 6,600.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.99% | 678,676 |
| Oct 16, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 291,469 |
| Oct 15, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 91,710 |
| Oct 14, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 190,225 |
| Oct 13, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 39,100 |
| Oct 10, 2025 | 6,800.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 133,893 |