Bich Chi Food Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 24,841.25 | 165 |
| 2024-08-15 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 25,571.88 | 134 |
| 2024-08-14 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 24,841.25 | 131 |
| 2024-08-13 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 24,622.07 | 149 |
| 2024-08-12 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 24,622.07 | 1,680 |
| 2024-08-09 | 34,500.00 | 34,500.00 | 33,500.00 | 34,500.00 | 24,622.07 | 533 |
| 2024-08-05 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 24,622.07 | 1,784 |
| 2024-08-02 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 24,622.07 | 497 |
| 2024-08-01 | 35,000.00 | 35,000.00 | 34,200.00 | 34,200.00 | 24,407.96 | 4,415 |
| 2024-07-31 | 35,000.00 | 35,100.00 | 34,900.00 | 34,900.00 | 24,907.54 | 870 |
| 2024-07-29 | 34,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 24,978.91 | 11,348 |
| 2024-07-26 | 33,000.00 | 34,000.00 | 32,100.00 | 34,000.00 | 24,265.23 | 5,097 |
| 2024-07-25 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 23,551.54 | 2,176 |
| 2024-07-24 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 23,551.54 | 469 |
| 2024-07-23 | 32,000.00 | 33,000.00 | 31,700.00 | 33,000.00 | 23,551.54 | 7,090 |
| 2024-07-22 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 22,124.18 | 623 |
| 2024-07-19 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 22,124.18 | 346 |
| 2024-07-18 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 22,124.18 | 3,730 |
| 2024-07-17 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 22,124.18 | 6,092 |
| 2024-07-16 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 22,124.18 | 249 |
| 2024-07-12 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 22,124.18 | 497 |
| 2024-07-11 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 21,410.49 | 1,989 |
| 2024-07-10 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 22,124.18 | 124 |
| 2024-07-09 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 21,410.49 | 996 |
| 2024-07-08 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 21,410.49 | 1,243 |
| 2024-07-05 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 21,410.49 | 497 |
| 2024-07-01 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 21,053.65 | 3,108 |
| 2024-06-28 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 20,696.81 | 144 |
| 2024-06-27 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 20,696.81 | 124 |
| 2024-06-24 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 21,053.65 | 2,542 |
| 2024-06-21 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 21,410.49 | 131 |
| 2024-06-20 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 20,798.77 | 131 |
| 2024-06-14 | 30,900.00 | 30,900.00 | 30,600.00 | 30,600.00 | 20,798.77 | 2,036 |
| 2024-06-13 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 20,730.80 | 702 |
| 2024-06-12 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 20,730.80 | 783 |
| 2024-06-11 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 20,730.80 | 785 |
| 2024-06-10 | 30,500.00 | 30,500.00 | 30,000.00 | 30,500.00 | 20,730.80 | 433 |
| 2024-06-05 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 20,730.80 | 228 |
| 2024-05-30 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 21,886.28 | 131 |
| 2024-05-29 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 21,070.64 | 131 |
| 2024-05-28 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 21,070.64 | 261 |
| 2024-05-27 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 21,070.64 | 145 |
| 2024-05-24 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 21,070.64 | 131 |
| 2024-05-23 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 21,070.64 | 443 |
| 2024-05-21 | 31,000.00 | 31,100.00 | 31,000.00 | 31,100.00 | 21,138.61 | 262 |
| 2024-05-17 | 31,000.00 | 32,600.00 | 31,000.00 | 32,600.00 | 22,158.16 | 4,318 |
| 2024-05-16 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 20,798.77 | 166 |
| 2024-05-15 | 30,100.00 | 32,100.00 | 30,100.00 | 32,100.00 | 21,818.31 | 274 |
| 2024-05-14 | 31,200.00 | 32,100.00 | 31,200.00 | 32,100.00 | 21,818.31 | 2,350 |
| 2024-05-13 | 31,800.00 | 32,100.00 | 31,800.00 | 32,100.00 | 21,818.31 | 9,268 |
| 2024-05-10 | 28,600.00 | 29,200.00 | 28,600.00 | 29,200.00 | 19,847.19 | 322 |
| 2024-05-08 | 28,600.00 | 28,900.00 | 28,600.00 | 28,900.00 | 19,643.28 | 9,536 |
| 2024-05-07 | 30,700.00 | 30,700.00 | 29,500.00 | 29,500.00 | 20,051.10 | 2,890 |
| 2024-05-03 | 31,100.00 | 32,000.00 | 31,100.00 | 32,000.00 | 21,750.34 | 41,902 |
| 2024-04-26 | 30,500.00 | 30,500.00 | 30,400.00 | 30,400.00 | 20,662.83 | 2,872 |
| 2024-04-24 | 29,300.00 | 30,200.00 | 29,300.00 | 30,200.00 | 20,526.89 | 51,953 |
| 2024-04-23 | 28,800.00 | 29,300.00 | 28,800.00 | 29,300.00 | 19,915.16 | 11,750 |
| 2024-04-22 | 28,700.00 | 28,900.00 | 28,700.00 | 28,700.00 | 19,507.34 | 39,813 |
| 2024-04-17 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 19,643.28 | 525 |
| 2024-04-16 | 29,800.00 | 30,000.00 | 28,900.00 | 28,900.00 | 19,643.28 | 24,815 |
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.