Bao Ngoc Investment Production Corporation (HNX:BNA)
Vietnam
· Delayed Price · Currency is VND 8,000.00
+300.00 (3.90%)
At close: Dec 5, 2025
HNX:BNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 120,078 |
| Oct 8, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 59,102 |
| Oct 7, 2025 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 66,055 |
| Oct 6, 2025 | 6,800.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 45,004 |
| Oct 3, 2025 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 336,408 |
| Oct 2, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 29,129 |
| Oct 1, 2025 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | -1.41% | 1,048,400 |
| Sep 30, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 79,500 |
| Sep 29, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 29,756 |
| Sep 26, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 87,304 |
| Sep 25, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 74,974 |
| Sep 24, 2025 | 7,200.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 37,068 |
| Sep 23, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 1,832,115 |
| Sep 22, 2025 | 7,200.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 109,614 |
| Sep 19, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 29,508 |
| Sep 18, 2025 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 86,600 |
| Sep 17, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1.39% | 77,839 |
| Sep 16, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.70% | 37,723 |
| Sep 15, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2.78% | 72,300 |
| Sep 12, 2025 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 1.41% | 56,688 |
| Sep 11, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -1.39% | 38,300 |
| Sep 10, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.37% | 245,532 |
| Sep 9, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 1.39% | 80,800 |
| Sep 8, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 52,151 |
| Sep 5, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 204,132 |
| Sep 4, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 195,337 |
| Sep 3, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 77,803 |
| Aug 29, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 2.78% | 352,425 |
| Aug 28, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | -1.37% | 169,444 |
| Aug 27, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 94,090 |
| Aug 26, 2025 | 7,400.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | -4.05% | 695,399 |
| Aug 25, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 232,395 |
| Aug 22, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 470,517 |
| Aug 21, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 329,355 |
| Aug 20, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 193,339 |
| Aug 19, 2025 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 244,802 |
| Aug 18, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2.67% | 234,068 |
| Aug 15, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 328,622 |
| Aug 14, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 327,823 |
| Aug 13, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 253,593 |
| Aug 12, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 248,090 |
| Aug 11, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 669,407 |
| Aug 8, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 1,173,607 |
| Aug 7, 2025 | 7,800.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 257,628 |
| Aug 6, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 328,323 |
| Aug 5, 2025 | 7,900.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 258,294 |
| Aug 4, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 2.60% | 1,288,527 |
| Aug 1, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.75% | 537,139 |
| Jul 31, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 328,276 |
| Jul 30, 2025 | 7,800.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1.28% | 289,584 |
| Jul 29, 2025 | 8,000.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 352,455 |
| Jul 28, 2025 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 319,221 |
| Jul 25, 2025 | 7,700.00 | 8,200.00 | 7,600.00 | 8,100.00 | 8,100.00 | 5.19% | 590,309 |
| Jul 24, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 278,758 |
| Jul 23, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 464,314 |
| Jul 22, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 144,214 |
| Jul 21, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 307,850 |
| Jul 18, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 150,423 |
| Jul 17, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 240,266 |