Binhthuan Agriculture Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5,960.00 | 6,040.00 | 5,960.00 | 6,040.00 | 6,040.00 | 294,600 |
| 2024-02-23 | 6,200.00 | 6,310.00 | 6,020.00 | 6,040.00 | 6,040.00 | 1,050,500 |
| 2024-02-22 | 6,000.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1,157,700 |
| 2024-02-21 | 6,010.00 | 6,020.00 | 5,970.00 | 6,020.00 | 6,020.00 | 344,800 |
| 2024-02-20 | 6,100.00 | 6,120.00 | 6,010.00 | 6,020.00 | 6,020.00 | 442,000 |
| 2024-02-19 | 6,000.00 | 6,070.00 | 5,950.00 | 6,060.00 | 6,060.00 | 775,700 |
| 2024-02-16 | 5,890.00 | 5,950.00 | 5,890.00 | 5,940.00 | 5,940.00 | 355,800 |
| 2024-02-15 | 5,800.00 | 5,930.00 | 5,800.00 | 5,880.00 | 5,880.00 | 247,300 |
| 2024-02-07 | 5,830.00 | 5,890.00 | 5,800.00 | 5,830.00 | 5,830.00 | 389,100 |
| 2024-02-06 | 5,800.00 | 5,880.00 | 5,800.00 | 5,830.00 | 5,830.00 | 489,700 |
| 2024-02-05 | 5,900.00 | 5,930.00 | 5,800.00 | 5,800.00 | 5,800.00 | 522,600 |
| 2024-02-02 | 5,930.00 | 5,990.00 | 5,890.00 | 5,900.00 | 5,900.00 | 532,100 |
| 2024-02-01 | 5,970.00 | 5,970.00 | 5,900.00 | 5,930.00 | 5,930.00 | 523,700 |
| 2024-01-31 | 6,020.00 | 6,050.00 | 5,900.00 | 5,930.00 | 5,930.00 | 810,200 |
| 2024-01-30 | 6,030.00 | 6,070.00 | 5,980.00 | 6,030.00 | 6,030.00 | 473,600 |
| 2024-01-29 | 6,020.00 | 6,040.00 | 5,990.00 | 6,010.00 | 6,010.00 | 438,800 |
| 2024-01-26 | 5,990.00 | 6,040.00 | 5,980.00 | 5,990.00 | 5,990.00 | 362,700 |
| 2024-01-25 | 5,980.00 | 6,050.00 | 5,980.00 | 5,990.00 | 5,990.00 | 288,300 |
| 2024-01-24 | 6,010.00 | 6,020.00 | 5,950.00 | 5,970.00 | 5,970.00 | 343,400 |
| 2024-01-23 | 5,950.00 | 6,040.00 | 5,950.00 | 6,010.00 | 6,010.00 | 437,900 |
| 2024-01-22 | 6,080.00 | 6,100.00 | 5,930.00 | 5,980.00 | 5,980.00 | 798,200 |
| 2024-01-19 | 6,010.00 | 6,140.00 | 6,010.00 | 6,100.00 | 6,100.00 | 617,500 |
| 2024-01-18 | 5,980.00 | 6,050.00 | 5,950.00 | 5,980.00 | 5,980.00 | 300,100 |
| 2024-01-17 | 5,980.00 | 6,070.00 | 5,980.00 | 5,980.00 | 5,980.00 | 276,100 |
| 2024-01-16 | 5,960.00 | 6,020.00 | 5,940.00 | 5,980.00 | 5,980.00 | 398,200 |
| 2024-01-15 | 6,020.00 | 6,120.00 | 5,950.00 | 5,950.00 | 5,950.00 | 516,000 |
| 2024-01-12 | 6,000.00 | 6,200.00 | 5,930.00 | 6,050.00 | 6,050.00 | 712,700 |
| 2024-01-11 | 6,080.00 | 6,140.00 | 5,950.00 | 6,030.00 | 6,030.00 | 697,000 |
| 2024-01-10 | 6,130.00 | 6,130.00 | 6,000.00 | 6,030.00 | 6,030.00 | 834,100 |
| 2024-01-09 | 6,190.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | 831,000 |
| 2024-01-08 | 6,150.00 | 6,210.00 | 6,130.00 | 6,190.00 | 6,190.00 | 470,000 |
| 2024-01-05 | 6,200.00 | 6,270.00 | 6,020.00 | 6,120.00 | 6,120.00 | 792,700 |
| 2024-01-04 | 6,450.00 | 6,460.00 | 6,190.00 | 6,190.00 | 6,190.00 | 1,782,800 |
| 2024-01-03 | 6,250.00 | 6,540.00 | 6,200.00 | 6,440.00 | 6,440.00 | 1,952,100 |
| 2024-01-02 | 5,800.00 | 6,190.00 | 5,780.00 | 6,190.00 | 6,190.00 | 3,374,900 |
| 2023-12-29 | 5,760.00 | 5,790.00 | 5,750.00 | 5,790.00 | 5,790.00 | 413,700 |
| 2023-12-28 | 5,800.00 | 5,820.00 | 5,770.00 | 5,770.00 | 5,770.00 | 281,800 |
| 2023-12-27 | 5,780.00 | 5,860.00 | 5,780.00 | 5,780.00 | 5,780.00 | 450,100 |
| 2023-12-26 | 5,750.00 | 5,840.00 | 5,750.00 | 5,790.00 | 5,790.00 | 422,900 |
| 2023-12-25 | 5,720.00 | 5,790.00 | 5,700.00 | 5,760.00 | 5,760.00 | 363,600 |
| 2023-12-22 | 5,700.00 | 5,750.00 | 5,700.00 | 5,720.00 | 5,720.00 | 365,400 |
| 2023-12-21 | 5,650.00 | 5,760.00 | 5,650.00 | 5,730.00 | 5,730.00 | 502,100 |
| 2023-12-20 | 5,680.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,690.00 | 337,900 |
| 2023-12-19 | 5,710.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 625,000 |
| 2023-12-18 | 5,730.00 | 5,770.00 | 5,700.00 | 5,700.00 | 5,700.00 | 501,400 |
| 2023-12-15 | 5,800.00 | 5,800.00 | 5,710.00 | 5,730.00 | 5,730.00 | 460,900 |
| 2023-12-14 | 5,800.00 | 5,850.00 | 5,710.00 | 5,730.00 | 5,730.00 | 893,300 |
← NewerPage 12 of 12 · 707 trading days
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.