Bich Chi Food Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	36,900.00	36,900.00	36,900.00	36,900.00	20,578.59	152,330
2023-02-03	37,200.00	37,200.00	37,200.00	37,200.00	20,745.89	1,363
2023-02-02	37,000.00	37,000.00	37,000.00	37,000.00	20,634.36	3,937
2023-01-30	37,400.00	37,400.00	37,400.00	37,400.00	20,857.43	1,667
2023-01-27	37,700.00	37,700.00	37,400.00	37,400.00	20,857.43	1,514
2023-01-19	37,500.00	37,500.00	37,400.00	37,400.00	20,857.43	1,968
2023-01-18	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	909
2023-01-17	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	151
2023-01-16	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	303
2023-01-10	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	607
2023-01-06	36,200.00	36,200.00	36,200.00	36,200.00	20,188.21	757
2022-12-28	36,500.00	36,500.00	36,500.00	36,500.00	20,355.51	457
2022-12-27	36,500.00	36,500.00	36,500.00	36,500.00	20,355.51	454
2022-12-23	37,500.00	37,500.00	37,500.00	37,500.00	20,913.20	154
2022-12-22	38,500.00	38,500.00	38,500.00	38,500.00	20,801.66	335
2022-12-21	38,500.00	38,500.00	38,500.00	38,500.00	20,801.66	165
2022-12-15	38,500.00	38,500.00	38,500.00	38,500.00	20,801.66	1,060
2022-12-14	37,800.00	38,500.00	37,800.00	38,200.00	20,639.57	2,726
2022-12-12	38,000.00	38,000.00	38,000.00	38,000.00	20,531.51	530
2022-12-08	37,000.00	37,000.00	37,000.00	37,000.00	19,991.21	220
2022-12-07	36,000.00	37,000.00	35,800.00	37,000.00	19,991.21	757
2022-12-06	36,100.00	36,100.00	36,100.00	36,100.00	19,504.93	151
2022-12-05	36,000.00	36,700.00	36,000.00	36,700.00	19,829.12	909
2022-11-29	36,300.00	36,300.00	36,200.00	36,200.00	19,558.96	1,363
2022-11-24	36,100.00	36,100.00	36,100.00	36,100.00	19,504.93	454
2022-11-23	36,100.00	36,100.00	36,100.00	36,100.00	19,504.93	1,575
2022-11-18	36,000.00	36,000.00	35,600.00	36,000.00	19,450.90	16,505
2022-11-15	35,900.00	36,100.00	35,900.00	36,100.00	19,504.93	6,229
2022-11-14	36,200.00	36,200.00	35,900.00	36,100.00	19,504.93	5,428
2022-11-10	36,400.00	36,500.00	36,400.00	36,400.00	19,667.03	2,726
2022-11-08	36,500.00	37,000.00	36,400.00	36,400.00	19,667.03	3,786
2022-11-07	36,700.00	37,000.00	36,700.00	37,000.00	19,991.21	303
2022-11-04	36,800.00	37,000.00	36,700.00	36,700.00	19,829.12	1,514
2022-11-01	37,000.00	37,000.00	37,000.00	37,000.00	19,991.21	3,740
2022-10-31	38,000.00	38,000.00	36,500.00	36,500.00	19,721.06	909
2022-10-28	38,000.00	38,000.00	38,000.00	38,000.00	20,531.51	1,666
2022-10-27	38,000.00	38,000.00	38,000.00	38,000.00	20,531.51	11,818
2022-10-26	36,300.00	37,000.00	36,300.00	37,000.00	19,991.21	4,846
2022-10-25	36,200.00	37,000.00	36,200.00	37,000.00	19,991.21	7,874
2022-10-24	37,000.00	37,000.00	37,000.00	37,000.00	19,991.21	8,792
2022-10-21	37,900.00	38,000.00	37,000.00	37,000.00	19,991.21	7,723
2022-10-20	36,300.00	37,000.00	36,300.00	37,000.00	19,991.21	55,049
2022-10-19	36,500.00	38,000.00	36,200.00	36,200.00	19,558.96	6,862
2022-10-18	36,200.00	36,300.00	36,200.00	36,300.00	19,613.00	454
2022-10-17	36,900.00	39,500.00	36,900.00	38,000.00	20,531.51	2,356
2022-10-14	36,500.00	37,000.00	36,500.00	37,000.00	19,991.21	6,360
2022-10-12	36,100.00	36,100.00	36,100.00	36,100.00	19,504.93	3,028
2022-10-11	36,000.00	36,100.00	36,000.00	36,100.00	19,504.93	454
2022-10-10	36,100.00	36,100.00	36,000.00	36,000.00	19,450.90	1,211
2022-10-07	36,100.00	36,100.00	36,100.00	36,100.00	19,504.93	159
2022-10-06	36,000.00	36,000.00	36,000.00	36,000.00	19,450.90	1,514
2022-10-04	36,500.00	36,500.00	36,100.00	36,100.00	19,504.93	21,720
2022-10-03	39,700.00	39,800.00	39,700.00	39,800.00	21,504.06	757
2022-09-30	36,300.00	40,700.00	36,300.00	40,700.00	21,990.33	10,849
2022-09-29	37,000.00	37,000.00	36,300.00	37,000.00	19,991.21	349,633
2022-09-28	36,300.00	36,300.00	36,200.00	36,200.00	19,558.96	1,514
2022-09-27	36,500.00	37,000.00	36,500.00	37,000.00	19,991.21	1,060
2022-09-26	36,400.00	36,400.00	36,200.00	36,400.00	19,667.03	3,687
2022-09-22	36,400.00	36,400.00	36,100.00	36,100.00	19,504.93	3,028
2022-09-21	36,300.00	36,400.00	36,300.00	36,400.00	19,667.03	1,968

← NewerPage 11 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.