Bich Chi Food Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 29,572.28 | 870 |
| 2025-05-14 | 39,700.00 | 39,700.00 | 39,600.00 | 39,600.00 | 29,647.14 | 2,113 |
| 2025-05-13 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 29,722.01 | 1,865 |
| 2025-05-12 | 39,800.00 | 39,800.00 | 39,700.00 | 39,700.00 | 29,722.01 | 1,368 |
| 2025-05-09 | 40,000.00 | 40,000.00 | 39,900.00 | 40,000.00 | 29,946.61 | 1,989 |
| 2025-05-08 | 40,000.00 | 41,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 6,674 |
| 2025-05-07 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 1,243 |
| 2025-05-06 | 40,000.00 | 40,000.00 | 39,600.00 | 39,600.00 | 29,647.14 | 1,616 |
| 2025-05-05 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 249 |
| 2025-04-29 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 622 |
| 2025-04-28 | 40,000.00 | 42,500.00 | 39,600.00 | 42,500.00 | 31,818.27 | 10,070 |
| 2025-04-25 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 124 |
| 2025-04-18 | 40,000.00 | 40,000.00 | 39,500.00 | 39,500.00 | 29,572.28 | 3,605 |
| 2025-04-16 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 124 |
| 2025-04-15 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 896 |
| 2025-04-11 | 40,200.00 | 40,200.00 | 40,000.00 | 40,000.00 | 29,946.61 | 1,256 |
| 2025-04-10 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 373 |
| 2025-04-09 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 29,572.28 | 2,368 |
| 2025-04-08 | 40,000.00 | 40,000.00 | 39,500.00 | 39,500.00 | 29,572.28 | 870 |
| 2025-04-04 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 30,395.81 | 1,865 |
| 2025-04-03 | 41,000.00 | 41,000.00 | 40,500.00 | 40,600.00 | 30,395.81 | 17,034 |
| 2025-04-02 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 30,695.28 | 124 |
| 2025-03-31 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 30,695.28 | 1,119 |
| 2025-03-27 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 31,818.27 | 250 |
| 2025-03-26 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 31,818.27 | 2,486 |
| 2025-03-21 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 30,695.28 | 1,243 |
| 2025-03-20 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 30,695.28 | 124 |
| 2025-03-19 | 40,600.00 | 41,000.00 | 40,600.00 | 41,000.00 | 30,695.28 | 995 |
| 2025-03-17 | 42,000.00 | 42,000.00 | 40,900.00 | 41,000.00 | 30,695.28 | 497 |
| 2025-03-14 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 31,968.01 | 124 |
| 2025-03-13 | 40,800.00 | 40,800.00 | 40,600.00 | 40,600.00 | 30,395.81 | 249 |
| 2025-03-12 | 41,000.00 | 41,100.00 | 41,000.00 | 41,000.00 | 30,695.28 | 4,974 |
| 2025-03-11 | 41,200.00 | 41,200.00 | 41,100.00 | 41,100.00 | 30,770.14 | 249 |
| 2025-03-07 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 31,219.34 | 124 |
| 2025-03-06 | 40,600.00 | 40,600.00 | 40,600.00 | 40,600.00 | 30,395.81 | 128 |
| 2025-03-04 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 30,845.01 | 622 |
| 2025-03-03 | 41,000.00 | 41,200.00 | 41,000.00 | 41,200.00 | 30,845.01 | 4,104 |
| 2025-02-28 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 30,845.01 | 1,243 |
| 2025-02-27 | 41,000.00 | 41,500.00 | 41,000.00 | 41,400.00 | 30,994.74 | 2,735 |
| 2025-02-26 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 31,069.61 | 254 |
| 2025-02-25 | 41,500.00 | 41,500.00 | 41,000.00 | 41,000.00 | 30,695.28 | 746 |
| 2025-02-24 | 42,000.00 | 42,000.00 | 41,500.00 | 41,500.00 | 31,069.61 | 1,368 |
| 2025-02-20 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 31,443.94 | 373 |
| 2025-02-19 | 41,300.00 | 41,300.00 | 41,000.00 | 41,000.00 | 30,695.28 | 1,764 |
| 2025-02-18 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 30,695.28 | 449 |
| 2025-02-17 | 41,600.00 | 42,000.00 | 41,400.00 | 41,600.00 | 31,144.47 | 871 |
| 2025-02-14 | 41,000.00 | 41,000.00 | 40,100.00 | 40,100.00 | 30,021.48 | 10,567 |
| 2025-02-12 | 43,000.00 | 43,000.00 | 41,500.00 | 41,500.00 | 31,069.61 | 2,735 |
| 2025-02-11 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 30,171.21 | 1,256 |
| 2025-02-06 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 30,695.28 | 124 |
| 2025-02-04 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 30,695.28 | 1,119 |
| 2025-02-03 | 39,000.00 | 43,000.00 | 39,000.00 | 41,000.00 | 30,695.28 | 29,340 |
| 2025-01-24 | 40,500.00 | 40,500.00 | 40,000.00 | 40,000.00 | 29,946.61 | 5,221 |
| 2025-01-23 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 684 |
| 2025-01-22 | 40,000.00 | 40,000.00 | 39,500.00 | 40,000.00 | 29,946.61 | 4,520 |
| 2025-01-13 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 622 |
| 2025-01-06 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,946.61 | 497 |
| 2025-01-03 | 40,300.00 | 40,300.00 | 40,000.00 | 40,000.00 | 29,946.61 | 497 |
| 2024-12-31 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 30,320.94 | 2,486 |
| 2024-12-30 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 30,320.94 | 644 |
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.