Bich Chi Food Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 100 |
| 2026-10-14 | 35,400.00 | 35,400.00 | 35,200.00 | 35,200.00 | 35,200.00 | 300 |
| 2026-10-12 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,500,591 |
| 2026-10-09 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 900 |
| 2026-10-08 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 200 |
| 2026-10-07 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2,300 |
| 2026-10-06 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,501,400 |
| 2026-10-05 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100 |
| 2026-10-02 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1,102 |
| 2026-09-30 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 100 |
| 2026-09-29 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 333 |
| 2026-09-28 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 767 |
| 2026-09-25 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2,533 |
| 2026-09-24 | 36,100.00 | 36,300.00 | 36,100.00 | 36,300.00 | 36,300.00 | 361 |
| 2026-09-23 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | 250 |
| 2026-09-22 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 322 |
| 2026-09-18 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | 500 |
| 2026-09-16 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | 609 |
| 2026-09-15 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,710.81 | 833 |
| 2026-09-11 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,710.81 | 101 |
| 2026-09-09 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,221.62 | 3,000 |
| 2026-09-04 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | 400 |
| 2026-08-20 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,221.62 | 900 |
| 2026-08-19 | 36,000.00 | 36,100.00 | 36,000.00 | 36,000.00 | 35,221.62 | 1,800 |
| 2026-08-14 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | 800 |
| 2026-08-13 | 39,000.00 | 39,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | 7,001 |
| 2026-08-12 | 39,700.01 | 39,700.01 | 39,700.01 | 39,700.01 | 34,992.46 | 444 |
| 2026-08-10 | 39,700.01 | 39,700.01 | 39,700.01 | 39,700.01 | 34,992.46 | 325 |
| 2026-08-07 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 34,816.17 | 340 |
| 2026-08-05 | 39,500.01 | 39,500.01 | 39,500.01 | 39,500.01 | 34,816.17 | 777 |
| 2026-08-03 | 39,600.01 | 39,600.01 | 39,000.01 | 39,000.01 | 34,375.46 | 1,998 |
| 2026-07-31 | 39,600.01 | 39,600.01 | 39,600.01 | 39,600.01 | 34,904.31 | 333 |
| 2026-07-30 | 39,600.01 | 39,600.01 | 39,600.01 | 39,600.01 | 34,904.31 | 1,665 |
| 2026-07-27 | 39,500.01 | 39,900.01 | 39,000.01 | 39,600.01 | 34,904.31 | 4,773 |
| 2026-07-24 | 39,500.01 | 39,700.01 | 39,000.01 | 39,000.01 | 34,375.46 | 3,663 |
| 2026-07-23 | 41,000.01 | 41,000.01 | 39,500.01 | 39,500.01 | 34,816.17 | 333 |
| 2026-07-22 | 41,400.01 | 41,400.01 | 41,400.01 | 41,400.01 | 36,490.87 | 111 |
| 2026-07-21 | 40,000.01 | 40,000.01 | 40,000.01 | 40,000.01 | 35,256.88 | 111 |
| 2026-07-20 | 40,000.01 | 40,000.01 | 40,000.01 | 40,000.01 | 35,256.88 | 1,110 |
| 2026-07-17 | 42,000.01 | 42,100.01 | 42,000.01 | 42,100.01 | 37,107.87 | 222 |
| 2026-07-15 | 42,100.01 | 42,100.01 | 42,100.01 | 42,100.01 | 37,107.87 | 111 |
| 2026-07-09 | 42,100.01 | 42,100.01 | 42,100.01 | 42,100.01 | 37,107.87 | 111 |
| 2026-07-06 | 42,000.01 | 42,000.01 | 42,000.01 | 42,000.01 | 37,019.73 | 249 |
| 2026-07-02 | 41,000.01 | 41,000.01 | 41,000.01 | 41,000.01 | 36,138.31 | 223 |
| 2026-06-30 | 41,000.01 | 41,000.01 | 41,000.01 | 41,000.01 | 36,138.31 | 111 |
| 2026-06-26 | 41,900.01 | 41,900.01 | 39,000.01 | 39,000.01 | 34,375.46 | 337 |
| 2026-06-24 | 41,500.01 | 41,500.01 | 41,500.01 | 41,500.01 | 36,579.02 | 356 |
| 2026-06-22 | 41,500.01 | 41,500.01 | 41,500.01 | 41,500.01 | 36,579.02 | 313 |
| 2026-06-19 | 41,500.01 | 41,500.01 | 41,500.01 | 41,500.01 | 36,579.02 | 566 |
| 2026-06-18 | 42,000.01 | 42,000.01 | 41,500.01 | 41,500.01 | 36,579.02 | 340 |
| 2026-06-16 | 41,000.01 | 41,000.01 | 41,000.01 | 41,000.01 | 36,138.31 | 222 |
| 2026-06-09 | 42,600.01 | 43,000.01 | 42,100.01 | 42,100.01 | 37,107.87 | 448 |
| 2026-06-04 | 42,200.01 | 42,200.01 | 42,200.01 | 42,200.01 | 37,196.01 | 556 |
| 2026-06-03 | 42,600.01 | 42,600.01 | 42,600.01 | 42,600.01 | 37,548.58 | 229 |
| 2026-05-29 | 42,200.01 | 42,500.01 | 42,200.01 | 42,500.01 | 37,460.44 | 446 |
| 2026-05-28 | 42,000.01 | 42,000.01 | 42,000.01 | 42,000.01 | 37,019.73 | 111 |
| 2026-05-25 | 42,000.01 | 42,000.01 | 42,000.01 | 42,000.01 | 37,019.73 | 344 |
| 2026-05-21 | 42,000.01 | 42,000.01 | 42,000.01 | 42,000.01 | 37,019.73 | 114 |
| 2026-05-18 | 42,000.01 | 42,000.01 | 42,000.01 | 42,000.01 | 37,019.73 | 276 |
| 2026-05-14 | 41,500.01 | 41,500.01 | 41,500.01 | 41,500.01 | 36,579.02 | 222 |
Page 1 of 14 · 788 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 800.0000 VND |
| 2025-12-15 | 1,200.0002 VND |
| 2025-07-15 | 800.0001 VND |
| 2024-12-26 | 1,000.0000 VND |
| 2024-08-14 | 800.0000 VND |
| 2024-01-02 | 1,000.0001 VND |
| 2023-08-03 | 500.0000 VND |
| 2022-12-23 | 1,200.0001 VND |
| 2022-08-04 | 1,000.0001 VND |
| 2022-04-22 | 400.0001 VND |
| 2021-12-31 | 500.0001 VND |
| 2021-09-23 | 500.0001 VND |
| 2020-12-30 | 1,499.9997 VND |
| 2020-07-13 | 499.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.