Bich Chi Food Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	39,500.01	39,500.01	39,500.01	39,500.01	18,888.51	2,665
2022-05-30	39,500.01	39,500.01	39,500.01	39,500.01	18,888.51	666
2022-05-27	39,000.01	39,000.01	38,500.01	39,000.01	18,649.42	9,827
2022-05-26	39,000.01	39,000.01	38,800.01	38,800.01	18,553.78	5,330
2022-05-25	39,000.01	39,000.01	39,000.01	39,000.01	18,649.42	2,998
2022-05-24	39,000.01	39,000.01	38,500.01	38,500.01	18,410.32	14,699
2022-05-23	39,000.01	39,000.01	38,500.01	38,700.01	18,505.96	21,252
2022-05-20	39,500.01	39,500.01	39,000.01	39,000.01	18,649.42	12,825
2022-05-19	38,100.01	38,100.01	38,100.01	38,100.01	18,219.05	8,495
2022-05-17	38,000.01	38,000.01	38,000.01	38,000.01	18,171.23	167
2022-05-16	39,000.01	39,000.01	38,000.01	38,000.01	18,171.23	4,331
2022-05-13	39,000.01	39,000.01	39,000.01	39,000.01	18,649.42	2,498
2022-05-12	39,500.01	39,500.01	39,000.01	39,000.01	18,649.42	8,495
2022-05-11	42,600.01	42,600.01	40,000.01	40,000.01	19,127.61	1,999
2022-05-10	40,000.01	40,000.01	39,000.01	39,000.01	18,649.42	11,993
2022-05-09	40,100.01	40,100.01	39,900.01	40,000.01	19,127.61	26,307
2022-05-06	40,000.01	40,000.01	39,900.01	39,900.01	19,079.79	1,832
2022-05-05	39,800.01	40,000.01	39,800.01	40,000.01	19,127.61	4,997
2022-04-29	39,600.01	39,600.01	39,600.01	39,600.01	18,936.33	167
2022-04-28	39,600.01	39,600.01	39,600.01	39,600.01	18,936.33	167
2022-04-26	39,600.01	39,600.01	39,600.01	39,600.01	18,936.33	183
2022-04-25	39,500.01	39,500.01	39,500.01	39,500.01	18,888.51	167
2022-04-20	39,500.01	40,000.01	39,500.01	39,500.01	18,697.24	6,496
2022-04-19	39,200.01	39,200.01	39,200.01	39,200.01	18,555.23	333
2022-04-01	39,300.01	39,500.01	39,300.01	39,500.01	18,697.24	5,330
2022-03-31	39,600.01	39,600.01	39,600.01	39,600.01	18,744.57	4,997
2022-03-29	39,500.01	39,600.01	39,500.01	39,600.01	18,744.57	10,339
2022-03-25	39,400.01	39,500.01	39,400.01	39,500.01	18,697.24	8,994
2022-03-24	39,400.01	39,400.01	39,400.01	39,400.01	18,649.90	500
2022-03-10	39,400.01	39,400.01	39,400.01	39,400.01	18,649.90	666
2022-03-09	39,400.01	39,400.01	39,400.01	39,400.01	18,649.90	833
2022-03-02	39,100.01	39,100.01	39,100.01	39,100.01	18,507.90	500
2022-02-28	39,000.01	39,000.01	39,000.01	39,000.01	18,460.56	2,165
2022-02-25	39,800.01	39,800.01	39,800.01	39,800.01	18,839.24	333
2022-02-21	39,800.01	39,800.01	39,700.01	39,700.01	18,791.91	666
2022-01-25	39,900.01	40,000.01	39,900.01	40,000.01	18,933.91	999
2022-01-24	39,600.01	39,600.01	39,600.01	39,600.01	18,744.57	1,499
2022-01-21	36,000.01	36,000.01	36,000.01	36,000.01	17,040.52	167
2022-01-18	35,500.01	35,500.01	35,500.01	35,500.01	16,803.85	167
2022-01-17	36,000.01	36,000.01	36,000.01	36,000.01	17,040.52	167
2021-12-28	39,200.01	39,200.01	39,200.01	39,200.01	18,297.52	1,999
2021-12-27	39,200.01	39,200.01	39,200.01	39,200.01	18,297.52	5,163
2021-12-23	39,200.01	39,200.01	39,200.01	39,200.01	18,297.52	1,666
2021-12-22	39,200.01	39,200.01	39,200.01	39,200.01	18,297.52	833
2021-12-17	39,200.01	39,200.01	39,200.01	39,200.01	18,297.52	1,666
2021-12-15	39,200.01	39,200.01	39,200.01	39,200.01	18,297.52	333
2021-12-14	39,200.01	39,300.01	39,200.01	39,200.01	18,297.52	6,329
2021-12-09	39,000.01	39,000.01	39,000.01	39,000.01	18,204.17	286
2021-12-07	39,200.01	39,400.01	39,200.01	39,400.01	18,390.88	1,166
2021-12-06	39,100.01	39,200.01	39,100.01	39,200.01	18,297.52	3,784
2021-12-03	39,200.01	39,200.01	39,200.01	39,200.01	18,297.52	167
2021-11-24	38,900.01	39,300.01	37,000.01	39,300.01	18,344.20	500
2021-11-23	35,200.01	39,300.01	35,200.01	39,300.01	18,344.20	833
2021-11-19	39,000.01	39,000.01	39,000.01	39,000.01	18,204.17	3,331
2021-11-18	39,900.01	39,900.01	39,900.01	39,900.01	18,624.26	1,333
2021-11-17	40,000.01	40,000.01	39,900.01	39,900.01	18,624.26	2,665
2021-11-15	39,600.01	39,600.01	39,600.01	39,600.01	18,484.23	182
2021-11-11	39,600.01	39,600.01	39,600.01	39,600.01	18,484.23	167
2021-11-08	39,400.01	39,500.01	39,400.01	39,500.01	18,437.55	8,661
2021-11-05	39,500.01	39,500.01	39,000.01	39,400.01	18,390.88	7,862

← NewerPage 13 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.