Binhthuan Agriculture Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3,820.00 | 3,850.00 | 3,820.00 | 3,830.00 | 3,830.00 | 251,000 |
| 2024-11-08 | 3,800.00 | 3,850.00 | 3,800.00 | 3,820.00 | 3,820.00 | 248,600 |
| 2024-11-07 | 3,740.00 | 3,830.00 | 3,740.00 | 3,800.00 | 3,800.00 | 380,200 |
| 2024-11-06 | 3,730.00 | 3,780.00 | 3,730.00 | 3,730.00 | 3,730.00 | 140,300 |
| 2024-11-05 | 3,720.00 | 3,800.00 | 3,720.00 | 3,730.00 | 3,730.00 | 35,700 |
| 2024-11-04 | 3,800.00 | 3,800.00 | 3,730.00 | 3,730.00 | 3,730.00 | 224,000 |
| 2024-11-01 | 3,820.00 | 3,820.00 | 3,770.00 | 3,800.00 | 3,800.00 | 78,500 |
| 2024-10-31 | 3,790.00 | 3,800.00 | 3,720.00 | 3,800.00 | 3,800.00 | 99,200 |
| 2024-10-30 | 3,790.00 | 3,790.00 | 3,720.00 | 3,790.00 | 3,790.00 | 227,300 |
| 2024-10-29 | 3,680.00 | 3,780.00 | 3,680.00 | 3,780.00 | 3,780.00 | 199,600 |
| 2024-10-28 | 3,650.00 | 3,720.00 | 3,650.00 | 3,680.00 | 3,680.00 | 122,100 |
| 2024-10-25 | 3,800.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 285,000 |
| 2024-10-24 | 3,780.00 | 3,820.00 | 3,740.00 | 3,760.00 | 3,760.00 | 156,200 |
| 2024-10-23 | 3,800.00 | 3,820.00 | 3,750.00 | 3,760.00 | 3,760.00 | 267,000 |
| 2024-10-22 | 3,930.00 | 3,930.00 | 3,800.00 | 3,800.00 | 3,800.00 | 128,200 |
| 2024-10-21 | 3,970.00 | 3,980.00 | 3,900.00 | 3,930.00 | 3,930.00 | 65,900 |
| 2024-10-18 | 3,950.00 | 4,000.00 | 3,860.00 | 3,970.00 | 3,970.00 | 141,400 |
| 2024-10-17 | 3,920.00 | 3,950.00 | 3,890.00 | 3,950.00 | 3,950.00 | 64,000 |
| 2024-10-16 | 3,870.00 | 4,140.00 | 3,820.00 | 3,920.00 | 3,920.00 | 302,400 |
| 2024-10-15 | 3,980.00 | 4,010.00 | 3,900.00 | 3,900.00 | 3,900.00 | 352,800 |
| 2024-10-14 | 4,100.00 | 4,100.00 | 4,000.00 | 4,010.00 | 4,010.00 | 261,400 |
| 2024-10-11 | 4,120.00 | 4,150.00 | 4,100.00 | 4,100.00 | 4,100.00 | 250,800 |
| 2024-10-10 | 4,150.00 | 4,200.00 | 4,100.00 | 4,120.00 | 4,120.00 | 130,400 |
| 2024-10-09 | 4,190.00 | 4,230.00 | 4,150.00 | 4,150.00 | 4,150.00 | 92,500 |
| 2024-10-08 | 4,170.00 | 4,200.00 | 4,150.00 | 4,160.00 | 4,160.00 | 129,300 |
| 2024-10-07 | 4,210.00 | 4,220.00 | 4,180.00 | 4,180.00 | 4,180.00 | 184,600 |
| 2024-10-04 | 4,220.00 | 4,290.00 | 4,200.00 | 4,210.00 | 4,210.00 | 84,700 |
| 2024-10-03 | 4,260.00 | 4,300.00 | 4,200.00 | 4,220.00 | 4,220.00 | 245,700 |
| 2024-10-02 | 4,300.00 | 4,330.00 | 4,260.00 | 4,260.00 | 4,260.00 | 129,700 |
| 2024-10-01 | 4,320.00 | 4,330.00 | 4,290.00 | 4,300.00 | 4,300.00 | 168,400 |
| 2024-09-30 | 4,320.00 | 4,320.00 | 4,250.00 | 4,290.00 | 4,290.00 | 74,600 |
| 2024-09-27 | 4,270.00 | 4,340.00 | 4,260.00 | 4,310.00 | 4,310.00 | 196,000 |
| 2024-09-26 | 4,300.00 | 4,330.00 | 4,290.00 | 4,320.00 | 4,320.00 | 149,300 |
| 2024-09-25 | 4,310.00 | 4,330.00 | 4,300.00 | 4,310.00 | 4,310.00 | 186,000 |
| 2024-09-24 | 4,330.00 | 4,370.00 | 4,260.00 | 4,310.00 | 4,310.00 | 90,200 |
| 2024-09-23 | 4,400.00 | 4,400.00 | 4,290.00 | 4,310.00 | 4,310.00 | 121,500 |
| 2024-09-20 | 4,380.00 | 4,430.00 | 4,350.00 | 4,370.00 | 4,370.00 | 296,800 |
| 2024-09-19 | 4,360.00 | 4,450.00 | 4,360.00 | 4,380.00 | 4,380.00 | 331,700 |
| 2024-09-18 | 4,260.00 | 4,410.00 | 4,260.00 | 4,360.00 | 4,360.00 | 599,400 |
| 2024-09-17 | 4,250.00 | 4,280.00 | 4,210.00 | 4,240.00 | 4,240.00 | 109,300 |
| 2024-09-16 | 4,300.00 | 4,300.00 | 4,220.00 | 4,250.00 | 4,250.00 | 279,000 |
| 2024-09-13 | 4,320.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 177,300 |
| 2024-09-12 | 4,250.00 | 4,440.00 | 4,180.00 | 4,310.00 | 4,310.00 | 795,200 |
| 2024-09-11 | 4,260.00 | 4,270.00 | 4,180.00 | 4,200.00 | 4,200.00 | 185,200 |
| 2024-09-10 | 4,230.00 | 4,270.00 | 4,200.00 | 4,250.00 | 4,250.00 | 290,600 |
| 2024-09-09 | 4,250.00 | 4,250.00 | 4,210.00 | 4,220.00 | 4,220.00 | 254,700 |
| 2024-09-06 | 4,300.00 | 4,300.00 | 4,210.00 | 4,240.00 | 4,240.00 | 104,700 |
| 2024-09-05 | 4,370.00 | 4,370.00 | 4,260.00 | 4,290.00 | 4,290.00 | 93,100 |
| 2024-09-04 | 4,300.00 | 4,300.00 | 4,240.00 | 4,270.00 | 4,270.00 | 176,800 |
| 2024-08-30 | 4,320.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 196,100 |
| 2024-08-29 | 4,420.00 | 4,450.00 | 4,380.00 | 4,380.00 | 4,380.00 | 215,700 |
| 2024-08-28 | 4,340.00 | 4,540.00 | 4,340.00 | 4,410.00 | 4,410.00 | 435,400 |
| 2024-08-27 | 4,340.00 | 4,370.00 | 4,300.00 | 4,330.00 | 4,330.00 | 221,500 |
| 2024-08-26 | 4,320.00 | 4,340.00 | 4,280.00 | 4,300.00 | 4,300.00 | 340,000 |
| 2024-08-23 | 4,400.00 | 4,400.00 | 4,330.00 | 4,350.00 | 4,350.00 | 134,400 |
| 2024-08-22 | 4,400.00 | 4,410.00 | 4,330.00 | 4,370.00 | 4,370.00 | 145,100 |
| 2024-08-21 | 4,420.00 | 4,420.00 | 4,330.00 | 4,390.00 | 4,390.00 | 84,700 |
| 2024-08-20 | 4,390.00 | 4,390.00 | 4,270.00 | 4,350.00 | 4,350.00 | 345,100 |
| 2024-08-19 | 4,450.00 | 4,450.00 | 4,340.00 | 4,360.00 | 4,360.00 | 114,600 |
| 2024-08-16 | 4,300.00 | 4,450.00 | 4,290.00 | 4,430.00 | 4,430.00 | 296,500 |
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.