Bich Chi Food Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	37,000.00	37,000.00	37,000.00	37,000.00	19,991.21	303
2022-09-19	37,000.00	37,000.00	36,500.00	36,500.00	19,721.06	3,028
2022-09-16	37,000.00	37,000.00	37,000.00	37,000.00	19,991.21	363
2022-09-13	36,100.00	37,000.00	36,100.00	37,000.00	19,991.21	3,483
2022-09-12	37,000.00	37,000.00	36,000.00	36,800.00	19,883.15	9,391
2022-09-08	36,700.00	36,700.00	36,700.00	36,700.00	19,829.12	303
2022-09-07	36,700.00	36,700.00	36,700.00	36,700.00	19,829.12	3,331
2022-09-06	37,500.00	37,500.00	37,500.00	37,500.00	20,261.36	151
2022-08-29	37,000.00	37,000.00	36,500.00	36,500.00	19,721.06	1,211
2022-08-26	36,200.00	36,500.00	36,200.00	36,300.00	19,613.00	1,075
2022-08-25	36,900.00	36,900.00	36,000.00	36,000.00	19,450.90	4,391
2022-08-24	37,900.00	37,900.00	37,900.00	37,900.00	20,477.48	151
2022-08-23	37,000.00	37,000.00	37,000.00	37,000.00	19,991.21	151
2022-08-22	36,500.00	36,600.00	36,500.00	36,600.00	19,775.09	7,571
2022-08-19	36,500.00	36,500.00	36,500.00	36,500.00	19,721.06	1,514
2022-08-15	36,100.00	36,100.00	36,100.00	36,100.00	19,504.93	3,180
2022-08-12	36,100.00	36,100.00	36,100.00	36,100.00	19,504.93	1,817
2022-08-11	36,100.00	36,300.00	35,800.00	36,100.00	19,504.93	8,177
2022-08-10	35,800.00	36,000.00	35,700.00	35,700.00	19,288.81	1,363
2022-08-09	36,500.00	36,500.00	35,500.00	36,500.00	19,721.06	6,663
2022-08-05	36,300.00	36,300.00	36,300.00	36,300.00	19,613.00	1,060
2022-08-04	37,000.00	37,000.00	36,000.00	36,000.00	19,450.90	12,114
2022-08-03	37,800.00	37,900.00	37,800.00	37,800.00	19,883.15	5,451
2022-08-02	38,100.00	38,100.00	37,800.00	37,800.00	19,883.15	3,028
2022-08-01	38,100.00	38,100.00	38,000.00	38,100.00	20,040.95	9,540
2022-07-29	38,000.00	38,100.00	38,000.00	38,000.00	19,988.35	5,148
2022-07-28	38,000.00	38,000.00	38,000.00	38,000.00	19,988.35	606
2022-07-27	38,000.00	38,000.00	38,000.00	38,000.00	19,988.35	303
2022-07-26	38,000.00	38,000.00	38,000.00	38,000.00	19,988.35	1,363
2022-07-25	38,000.00	38,300.00	38,000.00	38,000.00	19,988.35	8,025
2022-07-22	38,000.00	38,000.00	38,000.00	38,000.00	19,988.35	2,271
2022-07-21	36,900.00	38,500.00	36,900.00	38,500.00	20,251.35	4,694
2022-07-20	35,800.00	35,800.00	35,800.00	35,800.00	18,831.13	1,514
2022-07-19	35,800.00	35,800.00	35,800.00	35,800.00	18,831.13	151
2022-07-15	36,900.00	36,900.00	34,700.00	34,700.00	18,252.52	1,060
2022-07-12	37,000.00	37,000.00	37,000.00	37,000.00	19,462.34	303
2022-07-11	36,900.00	37,000.00	36,900.00	37,000.00	19,462.34	303
2022-07-06	35,600.00	35,600.00	35,500.00	35,500.00	18,673.33	1,363
2022-07-05	36,800.00	36,800.00	35,400.00	35,400.00	18,620.72	454
2022-07-04	37,200.00	37,200.00	37,000.00	37,000.00	19,462.34	303
2022-07-01	36,700.00	37,600.00	36,500.00	37,600.00	19,777.94	4,997
2022-06-29	34,600.00	34,600.00	34,600.00	34,600.00	18,199.92	151
2022-06-28	37,500.00	37,500.00	37,000.00	37,000.00	19,462.34	6,360
2022-06-27	37,400.00	37,400.00	37,400.00	37,400.00	19,672.74	1,514
2022-06-24	37,500.00	37,500.00	37,500.00	37,500.00	19,725.34	1,514
2022-06-23	37,100.00	37,100.00	37,100.00	37,100.00	19,514.94	606
2022-06-22	37,000.00	37,200.00	37,000.00	37,200.00	19,567.54	4,240
2022-06-21	37,000.00	37,000.00	37,000.00	37,000.00	19,462.34	1,217
2022-06-17	38,000.00	38,000.00	38,000.00	38,000.00	19,988.35	10,600
2022-06-16	39,400.00	39,400.00	36,500.00	39,300.00	20,672.16	1,499
2022-06-14	40,500.00	40,500.00	35,000.00	40,000.00	21,040.37	2,382
2022-06-13	41,000.01	42,700.01	40,100.01	42,700.01	20,418.72	1,502
2022-06-10	40,100.01	43,000.01	40,100.01	43,000.01	20,562.18	1,166
2022-06-09	39,000.01	39,100.01	38,700.01	39,100.01	18,697.24	16,656
2022-06-08	41,000.01	41,000.01	40,000.01	40,000.01	19,127.61	8,994
2022-06-07	41,000.01	42,000.01	40,100.01	41,600.01	19,892.71	35,478
2022-06-06	39,700.01	42,000.01	39,700.01	41,600.01	19,892.71	6,529
2022-06-03	40,100.01	40,200.01	39,800.01	40,200.01	19,223.25	23,319
2022-06-02	39,800.01	40,000.01	39,800.01	39,900.01	19,079.79	43,806
2022-06-01	39,700.01	39,700.01	39,600.01	39,600.01	18,936.33	3,331

← NewerPage 12 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.