Bich Chi Food Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-27	37,200.00	38,000.01	37,200.00	38,000.01	32,539.34	222
2025-08-25	37,900.01	38,000.01	37,900.01	38,000.01	32,539.34	224
2025-08-22	37,100.00	37,900.01	37,000.00	37,900.01	32,453.71	15,319
2025-08-21	38,000.01	38,000.01	37,100.00	37,900.01	32,453.71	707
2025-08-20	37,000.00	37,100.00	37,000.00	37,100.00	31,768.67	8,547
2025-08-19	37,200.00	37,200.00	37,000.00	37,000.00	31,683.04	8,795
2025-08-18	37,500.01	38,500.01	37,500.01	38,400.01	32,881.86	5,542
2025-08-15	37,100.00	37,100.00	37,100.00	37,100.00	31,768.67	16,459
2025-08-14	37,100.00	37,100.00	37,100.00	37,100.00	31,768.67	118
2025-08-13	37,100.00	37,100.00	37,100.00	37,100.00	31,768.67	113
2025-08-12	37,100.00	37,100.00	37,100.00	37,100.00	31,768.67	160
2025-08-11	37,500.01	38,000.01	37,100.00	38,000.01	32,539.34	22,374
2025-08-07	37,500.01	37,500.01	37,500.01	37,500.01	32,111.19	112
2025-08-06	37,100.00	37,100.00	37,000.00	37,000.00	31,683.04	1,221
2025-08-01	38,100.01	38,100.01	37,000.00	37,000.00	31,683.04	5,164
2025-07-29	38,100.01	38,100.01	38,100.01	38,100.01	32,624.97	236
2025-07-28	38,200.01	38,200.01	38,200.01	38,200.01	32,710.60	135
2025-07-25	38,100.01	38,200.01	38,100.01	38,200.01	32,710.60	3,441
2025-07-24	38,100.01	38,200.01	38,100.01	38,200.01	32,710.60	3,235
2025-07-23	38,000.01	38,200.01	38,000.01	38,100.01	32,624.97	8,053
2025-07-22	38,200.01	38,200.01	38,000.01	38,000.01	32,539.34	10,767
2025-07-21	38,000.01	38,000.01	37,900.01	38,000.01	32,539.34	3,885
2025-07-18	37,900.01	37,900.01	37,900.01	37,900.01	32,453.71	259
2025-07-17	38,000.01	38,000.01	37,900.01	37,900.01	32,453.71	396
2025-07-16	37,800.01	38,000.01	37,800.01	38,000.01	32,539.34	1,376
2025-07-14	38,500.01	38,500.01	38,500.01	38,500.01	32,282.45	112
2025-07-10	38,500.01	38,500.01	38,500.01	38,500.01	32,282.45	1,009
2025-07-07	38,200.01	38,200.01	38,200.01	38,200.01	32,030.90	231
2025-07-03	38,700.01	38,700.01	38,200.01	38,200.01	32,030.90	222
2025-07-02	38,500.01	38,700.01	38,500.01	38,700.01	32,450.15	566
2025-06-30	38,500.01	38,500.01	38,500.01	38,500.01	32,282.45	1,110
2025-06-27	38,400.01	38,400.01	38,400.01	38,400.01	32,198.60	222
2025-06-25	38,100.01	38,900.01	38,100.01	38,900.01	32,617.85	333
2025-06-24	38,100.01	38,100.01	38,100.01	38,100.01	31,947.05	677
2025-06-23	38,200.01	38,200.01	38,200.01	38,200.01	32,030.90	224
2025-06-20	38,100.01	38,100.01	38,000.01	38,000.01	31,863.20	666
2025-06-19	38,000.01	38,100.01	38,000.01	38,100.01	31,947.05	333
2025-06-18	38,000.01	38,100.01	38,000.01	38,100.01	31,947.05	7,104
2025-06-17	38,000.01	38,000.01	38,000.01	38,000.01	31,863.20	1,721
2025-06-16	38,100.01	38,100.01	38,000.01	38,000.01	31,863.20	448
2025-06-12	38,100.01	38,100.01	38,100.01	38,100.01	31,947.05	444
2025-06-11	38,100.01	38,100.01	38,100.01	38,100.01	31,947.05	222
2025-06-10	38,100.01	38,100.01	38,100.01	38,100.01	31,947.05	1,110
2025-06-09	38,100.01	38,100.01	38,100.01	38,100.01	31,947.05	1,221
2025-06-06	38,100.01	38,100.01	38,100.01	38,100.01	31,947.05	451
2025-06-05	38,000.01	38,100.01	38,000.01	38,100.01	31,947.05	266
2025-06-04	37,500.01	38,000.01	37,500.01	38,000.01	31,863.20	677
2025-06-03	38,000.01	38,100.01	38,000.01	38,000.01	31,863.20	2,231
2025-06-02	38,500.01	38,500.01	38,500.01	38,500.01	32,282.45	222
2025-05-30	38,500.01	38,500.01	38,500.01	38,500.01	32,282.45	673
2025-05-29	39,000.01	39,000.01	38,400.01	38,400.01	32,198.60	666
2025-05-28	38,000.01	39,000.01	38,000.01	39,000.01	32,701.70	555
2025-05-27	40,000.01	40,000.01	40,000.01	40,000.01	33,540.21	502
2025-05-26	39,300.00	41,800.00	39,300.00	41,800.00	31,294.21	4,631
2025-05-23	39,500.00	39,500.00	39,300.00	39,300.00	29,422.54	249
2025-05-22	39,000.00	39,000.00	39,000.00	39,000.00	29,197.94	126
2025-05-21	39,000.00	39,000.00	38,600.00	39,000.00	29,197.94	1,753
2025-05-20	39,000.00	39,000.00	39,000.00	39,000.00	29,197.94	4,724
2025-05-19	39,000.00	39,000.00	39,000.00	39,000.00	29,197.94	4,973
2025-05-16	39,500.00	39,500.00	39,000.00	39,000.00	29,197.94	1,616

← NewerPage 4 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.