Bich Chi Food Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 30,320.94 | 131 |
| 2024-12-20 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 30,320.94 | 124 |
| 2024-12-19 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 29,955.63 | 896 |
| 2024-12-18 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 29,955.63 | 124 |
| 2024-12-17 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 28,202.13 | 870 |
| 2024-12-13 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 29,955.63 | 796 |
| 2024-12-06 | 44,900.00 | 44,900.00 | 40,500.00 | 40,500.00 | 29,590.32 | 873 |
| 2024-12-04 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 29,955.63 | 124 |
| 2024-12-03 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 29,955.63 | 2,238 |
| 2024-12-02 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,225.00 | 504 |
| 2024-11-29 | 40,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 29,225.00 | 1,131 |
| 2024-11-28 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,225.00 | 124 |
| 2024-11-27 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 28,859.69 | 163 |
| 2024-11-25 | 40,900.00 | 41,000.00 | 39,000.00 | 39,000.00 | 28,494.38 | 373 |
| 2024-11-20 | 40,000.00 | 42,000.00 | 38,000.00 | 42,000.00 | 30,686.26 | 2,611 |
| 2024-11-18 | 40,100.00 | 40,100.00 | 40,000.00 | 40,000.00 | 29,225.00 | 249 |
| 2024-11-15 | 39,100.00 | 41,000.00 | 39,100.00 | 40,000.00 | 29,225.00 | 3,730 |
| 2024-11-07 | 40,000.00 | 40,200.00 | 40,000.00 | 40,000.00 | 29,225.00 | 5,594 |
| 2024-11-06 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,225.00 | 2,495 |
| 2024-11-04 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,225.00 | 4,476 |
| 2024-10-31 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,225.00 | 2,486 |
| 2024-10-30 | 40,900.00 | 41,000.00 | 40,500.00 | 41,000.00 | 29,955.63 | 10,567 |
| 2024-10-23 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 29,225.00 | 404 |
| 2024-10-17 | 39,400.00 | 39,500.00 | 39,400.00 | 39,500.00 | 28,859.69 | 4,973 |
| 2024-10-15 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 28,859.69 | 895 |
| 2024-10-14 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 27,763.75 | 1,248 |
| 2024-10-10 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 27,763.75 | 4,600 |
| 2024-10-09 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 26,594.75 | 147 |
| 2024-10-08 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 28,494.38 | 624 |
| 2024-10-07 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 26,594.75 | 126 |
| 2024-10-03 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 26,594.75 | 124 |
| 2024-10-02 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 26,594.75 | 195 |
| 2024-09-30 | 35,900.00 | 36,400.00 | 35,900.00 | 36,400.00 | 26,594.75 | 1,870 |
| 2024-09-27 | 35,000.00 | 36,500.00 | 35,000.00 | 36,500.00 | 26,667.82 | 34,510 |
| 2024-09-26 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 25,425.75 | 373 |
| 2024-09-25 | 36,800.00 | 36,800.00 | 35,800.00 | 35,800.00 | 26,156.38 | 995 |
| 2024-09-24 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 26,887.00 | 249 |
| 2024-09-23 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 26,960.07 | 377 |
| 2024-09-20 | 37,500.00 | 37,500.00 | 35,100.00 | 35,500.00 | 25,937.19 | 5,652 |
| 2024-09-19 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 28,348.25 | 517 |
| 2024-09-18 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 28,129.07 | 124 |
| 2024-09-17 | 37,500.00 | 37,500.00 | 35,100.00 | 37,500.00 | 27,398.44 | 2,007 |
| 2024-09-16 | 38,400.00 | 38,500.00 | 38,400.00 | 38,500.00 | 28,129.07 | 1,492 |
| 2024-09-13 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 27,179.25 | 1,119 |
| 2024-09-12 | 38,000.00 | 38,800.00 | 37,000.00 | 38,000.00 | 27,763.75 | 9,783 |
| 2024-09-11 | 39,700.00 | 39,700.00 | 37,000.00 | 37,000.00 | 27,033.13 | 755 |
| 2024-09-10 | 36,700.00 | 39,800.00 | 36,700.00 | 39,700.00 | 29,005.82 | 16,547 |
| 2024-09-06 | 38,500.00 | 38,500.00 | 36,600.00 | 36,600.00 | 26,740.88 | 2,624 |
| 2024-09-05 | 37,400.00 | 39,000.00 | 37,400.00 | 38,900.00 | 28,421.32 | 61,788 |
| 2024-09-04 | 35,300.00 | 38,000.00 | 35,200.00 | 37,400.00 | 27,325.38 | 7,092 |
| 2024-08-30 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 28,129.07 | 124 |
| 2024-08-29 | 36,500.00 | 38,500.00 | 36,500.00 | 38,500.00 | 28,129.07 | 23,255 |
| 2024-08-28 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 26,667.82 | 7,211 |
| 2024-08-27 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 25,571.88 | 2,126 |
| 2024-08-26 | 35,000.00 | 35,700.00 | 35,000.00 | 35,700.00 | 26,083.32 | 20,935 |
| 2024-08-23 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 25,571.88 | 9,979 |
| 2024-08-22 | 34,200.00 | 35,000.00 | 34,200.00 | 35,000.00 | 25,571.88 | 12,065 |
| 2024-08-21 | 34,000.00 | 34,000.00 | 33,700.00 | 34,000.00 | 24,841.25 | 7,086 |
| 2024-08-20 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 24,622.07 | 1,256 |
| 2024-08-19 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 24,475.94 | 7,459 |
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.