Binhthuan Agriculture Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5,390.00 | 5,390.00 | 5,260.00 | 5,260.00 | 5,260.00 | 469,200 |
| 2024-05-23 | 5,400.00 | 5,440.00 | 5,350.00 | 5,390.00 | 5,390.00 | 489,600 |
| 2024-05-22 | 5,380.00 | 5,460.00 | 5,370.00 | 5,390.00 | 5,390.00 | 475,200 |
| 2024-05-21 | 5,370.00 | 5,390.00 | 5,340.00 | 5,380.00 | 5,380.00 | 356,100 |
| 2024-05-20 | 5,290.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 370,200 |
| 2024-05-17 | 5,330.00 | 5,370.00 | 5,240.00 | 5,290.00 | 5,290.00 | 361,500 |
| 2024-05-16 | 5,310.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | 306,400 |
| 2024-05-15 | 5,350.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | 598,500 |
| 2024-05-14 | 5,400.00 | 5,420.00 | 5,340.00 | 5,350.00 | 5,350.00 | 340,300 |
| 2024-05-13 | 5,320.00 | 5,550.00 | 5,310.00 | 5,390.00 | 5,390.00 | 694,700 |
| 2024-05-10 | 5,170.00 | 5,450.00 | 5,170.00 | 5,310.00 | 5,310.00 | 529,100 |
| 2024-05-09 | 5,170.00 | 5,200.00 | 5,150.00 | 5,160.00 | 5,160.00 | 187,800 |
| 2024-05-08 | 5,230.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,180.00 | 246,500 |
| 2024-05-07 | 5,170.00 | 5,260.00 | 5,140.00 | 5,180.00 | 5,180.00 | 257,500 |
| 2024-05-06 | 5,100.00 | 5,190.00 | 5,100.00 | 5,170.00 | 5,170.00 | 196,700 |
| 2024-05-03 | 5,050.00 | 5,090.00 | 5,050.00 | 5,090.00 | 5,090.00 | 242,600 |
| 2024-05-02 | 5,040.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 165,900 |
| 2024-04-26 | 5,030.00 | 5,090.00 | 5,010.00 | 5,040.00 | 5,040.00 | 219,600 |
| 2024-04-25 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | 189,200 |
| 2024-04-24 | 4,970.00 | 5,100.00 | 4,970.00 | 5,090.00 | 5,090.00 | 174,900 |
| 2024-04-23 | 5,100.00 | 5,100.00 | 4,950.00 | 4,960.00 | 4,960.00 | 301,200 |
| 2024-04-22 | 5,240.00 | 5,240.00 | 5,020.00 | 5,050.00 | 5,050.00 | 185,100 |
| 2024-04-19 | 5,160.00 | 5,160.00 | 4,900.00 | 4,950.00 | 4,950.00 | 602,900 |
| 2024-04-17 | 5,130.00 | 5,240.00 | 5,120.00 | 5,120.00 | 5,120.00 | 323,700 |
| 2024-04-16 | 5,370.00 | 5,370.00 | 5,050.00 | 5,130.00 | 5,130.00 | 785,500 |
| 2024-04-15 | 5,650.00 | 5,670.00 | 5,320.00 | 5,320.00 | 5,320.00 | 604,400 |
| 2024-04-12 | 5,750.00 | 5,790.00 | 5,600.00 | 5,660.00 | 5,660.00 | 393,800 |
| 2024-04-11 | 5,460.00 | 5,800.00 | 5,400.00 | 5,750.00 | 5,750.00 | 507,700 |
| 2024-04-10 | 5,460.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,470.00 | 159,900 |
| 2024-04-09 | 5,560.00 | 5,620.00 | 5,180.00 | 5,420.00 | 5,420.00 | 783,000 |
| 2024-04-08 | 5,650.00 | 5,670.00 | 5,500.00 | 5,560.00 | 5,560.00 | 460,800 |
| 2024-04-05 | 5,730.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | 580,000 |
| 2024-04-04 | 5,860.00 | 5,860.00 | 5,720.00 | 5,730.00 | 5,730.00 | 398,700 |
| 2024-04-03 | 5,640.00 | 5,900.00 | 5,620.00 | 5,800.00 | 5,800.00 | 1,337,400 |
| 2024-04-02 | 5,630.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,650.00 | 482,600 |
| 2024-04-01 | 5,720.00 | 5,760.00 | 5,660.00 | 5,670.00 | 5,670.00 | 590,800 |
| 2024-03-29 | 5,720.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | 314,300 |
| 2024-03-28 | 5,790.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,710.00 | 302,900 |
| 2024-03-27 | 5,690.00 | 5,760.00 | 5,690.00 | 5,740.00 | 5,740.00 | 196,700 |
| 2024-03-26 | 5,750.00 | 5,750.00 | 5,670.00 | 5,710.00 | 5,710.00 | 329,700 |
| 2024-03-25 | 5,810.00 | 5,810.00 | 5,700.00 | 5,720.00 | 5,720.00 | 428,300 |
| 2024-03-22 | 5,790.00 | 5,860.00 | 5,740.00 | 5,740.00 | 5,740.00 | 514,200 |
| 2024-03-21 | 5,790.00 | 5,790.00 | 5,710.00 | 5,760.00 | 5,760.00 | 482,800 |
| 2024-03-20 | 5,740.00 | 5,740.00 | 5,680.00 | 5,740.00 | 5,740.00 | 313,400 |
| 2024-03-19 | 5,700.00 | 5,740.00 | 5,650.00 | 5,680.00 | 5,680.00 | 352,900 |
| 2024-03-18 | 5,780.00 | 5,830.00 | 5,600.00 | 5,700.00 | 5,700.00 | 918,900 |
| 2024-03-15 | 5,820.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,780.00 | 510,900 |
| 2024-03-14 | 5,890.00 | 5,890.00 | 5,810.00 | 5,820.00 | 5,820.00 | 372,500 |
| 2024-03-13 | 5,790.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 549,000 |
| 2024-03-12 | 5,780.00 | 5,810.00 | 5,740.00 | 5,790.00 | 5,790.00 | 495,800 |
| 2024-03-11 | 5,900.00 | 5,950.00 | 5,780.00 | 5,780.00 | 5,780.00 | 520,800 |
| 2024-03-08 | 5,990.00 | 6,000.00 | 5,850.00 | 5,880.00 | 5,880.00 | 824,000 |
| 2024-03-07 | 5,970.00 | 5,990.00 | 5,930.00 | 5,960.00 | 5,960.00 | 506,500 |
| 2024-03-06 | 6,000.00 | 6,100.00 | 5,920.00 | 5,960.00 | 5,960.00 | 859,000 |
| 2024-03-05 | 5,990.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,960.00 | 332,700 |
| 2024-03-04 | 5,980.00 | 5,990.00 | 5,940.00 | 5,960.00 | 5,960.00 | 702,900 |
| 2024-03-01 | 5,990.00 | 5,990.00 | 5,920.00 | 5,950.00 | 5,950.00 | 386,100 |
| 2024-02-29 | 5,960.00 | 6,010.00 | 5,910.00 | 5,950.00 | 5,950.00 | 598,000 |
| 2024-02-28 | 6,010.00 | 6,050.00 | 5,930.00 | 5,930.00 | 5,930.00 | 731,900 |
| 2024-02-27 | 6,040.00 | 6,050.00 | 5,970.00 | 6,010.00 | 6,010.00 | 529,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.