Bich Chi Food Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	41,300.01	41,400.01	41,300.01	41,300.01	36,402.73	999
2025-12-29	41,400.01	41,400.01	41,400.01	41,400.01	36,490.87	444
2025-12-25	41,500.01	41,500.01	41,500.01	41,500.01	36,579.02	333
2025-12-23	41,000.01	41,900.01	40,100.01	41,900.01	36,931.59	2,374
2025-12-22	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	555
2025-12-19	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	341
2025-12-18	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	111
2025-12-17	41,000.01	41,000.01	41,000.01	41,000.01	36,138.31	444
2025-12-12	42,100.01	42,100.01	42,100.01	42,100.01	36,050.16	1,112
2025-12-11	42,600.01	42,600.01	42,100.01	42,100.01	36,050.16	2,223
2025-12-09	43,300.01	43,400.01	42,800.01	43,400.01	37,163.35	1,332
2025-12-08	43,100.01	43,300.01	43,100.01	43,300.01	37,077.72	6,660
2025-12-05	43,100.01	43,100.01	43,100.01	43,100.01	36,906.46	444
2025-12-04	42,800.01	43,100.01	42,800.01	43,100.01	36,906.46	2,888
2025-12-03	42,100.01	42,800.01	42,100.01	42,800.01	36,649.57	3,562
2025-12-02	42,000.01	42,000.01	41,900.01	42,000.01	35,964.53	11,322
2025-12-01	41,800.01	41,800.01	41,800.01	41,800.01	35,793.27	222
2025-11-28	41,800.01	41,800.01	41,600.01	41,800.01	35,793.27	1,887
2025-11-27	45,000.01	45,000.01	41,300.01	41,800.01	35,793.27	32,192
2025-11-26	40,900.01	41,000.01	40,800.01	41,000.01	35,108.23	4,267
2025-11-25	41,000.01	41,000.01	40,600.01	40,600.01	34,765.72	666
2025-11-24	40,000.01	40,900.01	40,000.01	40,900.01	35,022.60	1,887
2025-11-21	40,800.01	40,800.01	40,000.01	40,100.01	34,337.57	1,776
2025-11-20	40,000.01	41,000.01	40,000.01	40,900.01	35,022.60	13,653
2025-11-19	40,000.01	40,000.01	40,000.01	40,000.01	34,251.94	20,535
2025-11-18	40,000.01	40,000.01	40,000.01	40,000.01	34,251.94	555
2025-11-17	40,000.01	40,100.01	40,000.01	40,100.01	34,337.57	3,219
2025-11-14	40,100.01	40,100.01	40,100.01	40,100.01	34,337.57	1,221
2025-11-13	40,000.01	40,100.01	40,000.01	40,100.01	34,337.57	445
2025-11-12	40,100.01	40,100.01	40,100.01	40,100.01	34,337.57	6,327
2025-11-11	40,000.01	40,100.01	40,000.01	40,100.01	34,337.57	1,110
2025-11-10	40,100.01	40,100.01	40,000.01	40,000.01	34,251.94	787
2025-11-07	40,100.01	40,100.01	40,100.01	40,100.01	34,337.57	111
2025-11-05	40,100.01	40,100.01	40,100.01	40,100.01	34,337.57	2,997
2025-11-04	40,000.01	40,200.01	40,000.01	40,100.01	34,337.57	556
2025-11-03	42,000.01	42,000.01	42,000.01	42,000.01	35,964.53	111
2025-10-30	40,000.01	42,000.01	40,000.01	42,000.01	35,964.53	1,332
2025-10-29	39,400.01	40,000.01	39,400.01	40,000.01	34,251.94	444
2025-10-28	39,300.01	39,300.01	39,300.01	39,300.01	33,652.53	445
2025-10-27	39,900.01	39,900.01	39,700.01	39,700.01	33,995.05	1,110
2025-10-24	39,600.01	39,600.01	39,600.01	39,600.01	33,909.42	111
2025-10-22	39,000.01	40,000.01	39,000.01	39,400.01	33,738.16	3,663
2025-10-20	39,000.01	39,000.01	39,000.01	39,000.01	33,395.64	666
2025-10-17	39,300.01	39,400.01	39,300.01	39,300.01	33,652.53	14,227
2025-10-16	39,300.01	39,300.01	39,300.01	39,300.01	33,652.53	1,121
2025-10-14	39,000.01	39,000.01	39,000.01	39,000.01	33,395.64	2,442
2025-10-02	38,000.01	38,000.01	38,000.01	38,000.01	32,539.34	3,330
2025-10-01	38,000.01	38,000.01	38,000.01	38,000.01	32,539.34	444
2025-09-30	38,600.01	38,600.01	38,500.01	38,500.01	32,967.49	7,772
2025-09-29	38,600.01	38,600.01	38,600.01	38,600.01	33,053.12	503
2025-09-24	42,700.01	42,700.01	42,700.01	42,700.01	36,563.94	124
2025-09-23	43,000.01	43,000.01	42,900.01	42,900.01	36,735.20	87,370
2025-09-22	42,000.01	43,000.01	42,000.01	43,000.01	36,820.83	38,719
2025-09-19	39,000.01	39,200.01	39,000.01	39,100.01	33,481.27	1,654
2025-09-18	38,000.01	39,000.01	38,000.01	39,000.01	33,395.64	29,555
2025-09-15	37,000.00	37,200.00	37,000.00	37,200.00	31,854.30	2,220
2025-09-12	37,000.00	37,000.00	37,000.00	37,000.00	31,683.04	993
2025-09-11	38,000.01	38,000.01	38,000.01	38,000.01	32,539.34	111
2025-09-05	38,000.01	38,000.01	38,000.01	38,000.01	32,539.34	1,110
2025-08-29	37,100.00	38,000.01	37,000.00	38,000.01	32,539.34	6,771

← NewerPage 3 of 14 · 789 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.