Bich Chi Food Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	34,000.00	34,000.00	34,000.00	34,000.00	21,995.11	522
2023-06-30	34,000.00	34,000.00	34,000.00	34,000.00	21,995.11	522
2023-06-29	34,000.00	34,000.00	34,000.00	34,000.00	21,995.11	653
2023-06-28	34,000.00	34,000.00	33,800.00	33,800.00	21,865.72	2,480
2023-06-27	34,100.00	34,100.00	34,000.00	34,000.00	21,995.11	1,566
2023-06-23	36,000.00	36,000.00	34,500.00	34,500.00	22,318.56	1,305
2023-06-22	38,800.00	38,800.00	38,800.00	38,800.00	21,638.19	606
2023-06-21	38,800.00	38,800.00	38,500.00	38,800.00	21,638.19	1,060
2023-06-20	40,000.00	40,000.00	39,000.00	39,000.00	21,749.73	1,060
2023-06-19	38,800.00	38,800.00	38,800.00	38,800.00	21,638.19	154
2023-06-16	38,700.00	38,700.00	38,500.00	38,500.00	21,470.88	606
2023-06-14	39,100.00	39,100.00	38,000.00	38,000.00	21,192.04	20,896
2023-06-13	39,000.00	39,000.00	39,000.00	39,000.00	21,749.73	1,030
2023-06-12	38,800.00	38,800.00	38,800.00	38,800.00	21,638.19	151
2023-06-07	38,600.00	38,600.00	38,600.00	38,600.00	21,526.65	757
2023-05-26	38,000.00	38,000.00	38,000.00	38,000.00	21,192.04	151
2023-05-22	40,000.00	40,000.00	40,000.00	40,000.00	22,307.41	1,060
2023-05-17	39,100.00	40,000.00	39,100.00	40,000.00	22,307.41	1,213
2023-05-15	40,000.00	40,500.00	40,000.00	40,500.00	22,586.25	3,331
2023-05-11	38,500.00	38,500.00	38,500.00	38,500.00	21,470.88	454
2023-05-05	37,700.00	37,700.00	37,700.00	37,700.00	21,024.74	151
2023-05-04	38,000.00	40,500.00	38,000.00	40,500.00	22,586.25	24,530
2023-04-27	37,600.00	37,600.00	37,600.00	37,600.00	20,968.97	757
2023-04-26	37,600.00	37,600.00	37,600.00	37,600.00	20,968.97	454
2023-04-25	37,600.00	37,600.00	37,600.00	37,600.00	20,968.97	1,666
2023-04-21	37,600.00	37,600.00	37,200.00	37,200.00	20,745.89	3,180
2023-04-20	37,400.00	37,400.00	37,400.00	37,400.00	20,857.43	151
2023-04-19	37,500.00	37,500.00	37,400.00	37,400.00	20,857.43	5,300
2023-04-14	37,600.00	37,600.00	37,200.00	37,500.00	20,913.20	2,682
2023-04-13	37,700.00	37,700.00	37,600.00	37,600.00	20,968.97	1,378
2023-04-11	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	1,055
2023-04-10	37,400.00	37,500.00	37,400.00	37,500.00	20,913.20	8,025
2023-04-07	37,300.00	37,300.00	37,300.00	37,300.00	20,801.66	9,691
2023-04-06	37,300.00	37,400.00	37,300.00	37,300.00	20,801.66	9,994
2023-04-05	37,200.00	37,200.00	37,200.00	37,200.00	20,745.89	62,234
2023-04-04	37,200.00	37,200.00	37,100.00	37,100.00	20,690.12	7,420
2023-04-03	37,100.00	37,100.00	37,100.00	37,100.00	20,690.12	1,514
2023-03-31	37,200.00	37,200.00	37,100.00	37,200.00	20,745.89	1,060
2023-03-30	37,200.00	37,200.00	37,100.00	37,100.00	20,690.12	4,997
2023-03-27	37,100.00	37,100.00	37,100.00	37,100.00	20,690.12	303
2023-03-24	37,100.00	37,100.00	37,100.00	37,100.00	20,690.12	2,271
2023-03-23	37,100.00	37,100.00	37,100.00	37,100.00	20,690.12	757
2023-03-21	37,100.00	37,100.00	36,800.00	36,800.00	20,522.82	3,119
2023-03-20	37,100.00	38,000.00	37,100.00	38,000.00	21,192.04	456
2023-03-17	37,100.00	37,100.00	37,100.00	37,100.00	20,690.12	1,666
2023-03-16	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	151
2023-03-15	37,100.00	37,100.00	37,100.00	37,100.00	20,690.12	1,211
2023-03-14	37,000.00	37,000.00	37,000.00	37,000.00	20,634.36	1,514
2023-03-08	37,000.00	37,000.00	37,000.00	37,000.00	20,634.36	757
2023-03-02	37,000.00	37,000.00	37,000.00	37,000.00	20,634.36	5,148
2023-02-24	37,000.00	37,000.00	37,000.00	37,000.00	20,634.36	909
2023-02-23	37,000.00	37,000.00	36,700.00	36,800.00	20,522.82	10,902
2023-02-21	37,200.00	37,200.00	36,700.00	36,700.00	20,467.05	7,601
2023-02-20	37,400.00	37,400.00	36,400.00	36,400.00	20,299.74	3,483
2023-02-17	37,400.00	37,400.00	37,400.00	37,400.00	20,857.43	151
2023-02-15	37,000.00	37,000.00	36,900.00	36,900.00	20,578.59	303
2023-02-14	37,000.00	37,000.00	37,000.00	37,000.00	20,634.36	303
2023-02-13	37,000.00	37,000.00	37,000.00	37,000.00	20,634.36	454
2023-02-10	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	151
2023-02-09	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	996

← NewerPage 10 of 14 · 790 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.