Bich Chi Food Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-13	43,000.01	43,000.01	43,000.01	43,000.01	37,901.15	346
2026-05-12	43,000.01	43,000.01	40,800.01	40,800.01	35,962.02	1,334
2026-05-11	42,500.01	42,800.01	42,500.01	42,800.01	37,724.87	2,331
2026-05-08	40,600.01	41,000.01	40,600.01	41,000.01	36,138.31	444
2026-05-05	42,600.01	42,600.01	42,500.01	42,500.01	37,460.44	389
2026-05-04	43,000.01	43,000.01	42,900.01	42,900.01	37,813.01	334
2026-04-22	43,000.01	43,000.01	43,000.01	43,000.01	37,901.15	111
2026-04-21	42,400.01	43,000.01	42,400.01	43,000.01	37,901.15	1,333
2026-04-20	42,000.01	42,000.01	42,000.01	42,000.01	37,019.73	603
2026-04-17	42,000.01	42,000.01	41,400.01	41,500.01	36,579.02	444
2026-04-14	42,000.01	42,000.01	42,000.01	42,000.01	37,019.73	577
2026-04-13	42,900.01	42,900.01	42,900.01	42,900.01	37,813.01	555
2026-04-09	42,800.01	46,000.01	42,800.01	46,000.01	40,545.42	555
2026-04-08	42,000.01	42,000.01	42,000.01	42,000.01	37,019.73	666
2026-04-03	42,000.01	42,000.01	42,000.01	42,000.01	37,019.73	222
2026-04-01	42,200.01	42,200.01	42,200.01	42,200.01	37,196.01	668
2026-03-30	42,000.01	42,000.01	42,000.01	42,000.01	37,019.73	122
2026-03-27	42,000.01	42,000.01	42,000.01	42,000.01	37,019.73	333
2026-03-25	41,800.01	41,800.01	41,800.01	41,800.01	36,843.44	112
2026-03-24	41,800.01	41,800.01	41,800.01	41,800.01	36,843.44	111
2026-03-23	41,000.01	41,800.01	40,600.01	41,800.01	36,843.44	1,055
2026-03-20	41,200.01	41,200.01	41,000.01	41,000.01	36,138.31	1,834
2026-03-19	40,500.01	41,000.01	40,500.01	41,000.01	36,138.31	1,000
2026-03-13	40,500.01	40,500.01	39,600.01	40,100.01	35,345.03	666
2026-03-12	40,500.01	40,500.01	40,500.01	40,500.01	35,697.59	5,550
2026-03-11	40,500.01	40,500.01	40,000.01	40,000.01	35,256.88	1,110
2026-03-09	39,000.01	40,000.01	39,000.01	40,000.01	35,256.88	2,664
2026-03-06	40,000.01	40,000.01	40,000.01	40,000.01	35,256.88	556
2026-03-05	40,000.01	40,000.01	40,000.01	40,000.01	35,256.88	555
2026-03-04	39,600.01	40,000.01	39,600.01	40,000.01	35,256.88	1,222
2026-03-02	39,000.01	39,000.01	39,000.01	39,000.01	34,375.46	244
2026-02-26	42,000.01	42,000.01	41,900.01	42,000.01	37,019.73	2,221
2026-02-24	41,900.01	41,900.01	41,900.01	41,900.01	36,931.59	113
2026-02-23	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	666
2026-02-10	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	111
2026-02-09	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	387
2026-02-06	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	1,684
2026-02-05	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	222
2026-02-04	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	5,139
2026-02-03	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	333
2026-02-02	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	500
2026-01-30	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	3,235
2026-01-29	40,000.01	41,000.01	40,000.01	41,000.01	36,138.31	4,054
2026-01-28	40,900.01	41,000.01	40,600.01	41,000.01	36,138.31	14,098
2026-01-27	40,000.01	40,500.01	40,000.01	40,500.01	35,697.59	1,056
2026-01-26	40,000.01	40,600.01	40,000.01	40,500.01	35,697.59	1,111
2026-01-23	39,500.01	40,700.01	39,500.01	40,700.01	35,873.88	3,663
2026-01-22	39,200.01	39,200.01	39,200.01	39,200.01	34,551.75	333
2026-01-21	39,000.01	39,600.01	39,000.01	39,600.01	34,904.31	3,996
2026-01-20	39,800.01	39,800.01	38,700.01	38,700.01	34,111.03	3,390
2026-01-19	40,800.01	40,800.01	40,000.01	40,000.01	35,256.88	3,465
2026-01-16	41,200.01	41,200.01	40,900.01	40,900.01	36,050.16	666
2026-01-15	41,300.01	41,400.01	41,300.01	41,400.01	36,490.87	1,224
2026-01-14	41,400.01	41,400.01	41,400.01	41,400.01	36,490.87	360
2026-01-13	41,400.01	41,400.01	41,400.01	41,400.01	36,490.87	222
2026-01-12	41,300.01	41,400.01	41,300.01	41,400.01	36,490.87	1,444
2026-01-08	41,300.01	41,500.01	41,300.01	41,500.01	36,579.02	556
2026-01-06	41,400.01	41,400.01	41,400.01	41,400.01	36,490.87	111
2026-01-05	41,300.01	41,400.01	41,300.01	41,400.01	36,490.87	555
2025-12-31	41,300.01	41,300.01	41,300.01	41,300.01	36,402.73	333

← NewerPage 2 of 3 · 163 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.