Bich Chi Food Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 29,800.00 | 30,000.00 | 28,900.00 | 28,900.00 | 19,643.28 | 24,815 |
| 2024-04-12 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 19,711.25 | 26,841 |
| 2024-04-11 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 19,711.25 | 2,154 |
| 2024-04-05 | 29,000.00 | 29,000.00 | 28,500.00 | 28,500.00 | 19,371.40 | 223,217 |
| 2024-04-04 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 19,779.22 | 392 |
| 2024-04-02 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 19,779.22 | 392 |
| 2024-04-01 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 20,322.98 | 262 |
| 2024-03-28 | 29,900.00 | 30,000.00 | 29,900.00 | 30,000.00 | 20,390.95 | 914 |
| 2024-03-27 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 20,390.95 | 9,007 |
| 2024-03-26 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 20,051.10 | 2,219 |
| 2024-03-25 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 20,051.10 | 392 |
| 2024-03-21 | 29,500.00 | 29,800.00 | 29,500.00 | 29,800.00 | 20,255.01 | 457 |
| 2024-03-19 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 20,255.01 | 2,741 |
| 2024-03-18 | 29,800.00 | 29,800.00 | 29,700.00 | 29,700.00 | 20,187.04 | 2,741 |
| 2024-03-14 | 29,500.00 | 29,500.00 | 29,200.00 | 29,500.00 | 20,051.10 | 11,096 |
| 2024-03-12 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 20,255.01 | 787 |
| 2024-03-11 | 29,700.00 | 29,800.00 | 29,700.00 | 29,800.00 | 20,255.01 | 1,330 |
| 2024-03-05 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 20,255.01 | 5,221 |
| 2024-03-04 | 29,600.00 | 29,800.00 | 29,600.00 | 29,800.00 | 20,255.01 | 5,352 |
| 2024-03-01 | 29,500.00 | 29,600.00 | 29,500.00 | 29,500.00 | 20,051.10 | 7,179 |
| 2024-02-29 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 20,051.10 | 2,767 |
| 2024-02-28 | 29,000.00 | 29,800.00 | 29,000.00 | 29,500.00 | 20,051.10 | 4,438 |
| 2024-02-26 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 19,031.55 | 1,436 |
| 2024-02-22 | 28,700.00 | 28,700.00 | 28,000.00 | 28,000.00 | 19,031.55 | 5,091 |
| 2024-02-20 | 28,000.00 | 29,100.00 | 28,000.00 | 29,000.00 | 19,711.25 | 914 |
| 2024-02-19 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 19,711.25 | 1,958 |
| 2024-02-16 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 19,711.25 | 2,873 |
| 2024-02-15 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 20,255.01 | 261 |
| 2024-02-07 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 20,187.04 | 261 |
| 2024-02-06 | 29,800.00 | 29,800.00 | 29,700.00 | 29,700.00 | 20,187.04 | 522 |
| 2024-02-05 | 29,500.00 | 29,600.00 | 29,500.00 | 29,600.00 | 20,119.07 | 9,268 |
| 2024-02-02 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 20,119.07 | 282 |
| 2024-01-31 | 29,700.00 | 29,700.00 | 29,500.00 | 29,500.00 | 20,051.10 | 15,795 |
| 2024-01-29 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 20,051.10 | 261 |
| 2024-01-18 | 29,500.00 | 32,500.00 | 29,500.00 | 32,500.00 | 22,090.19 | 23,889 |
| 2024-01-17 | 29,600.00 | 29,600.00 | 29,500.00 | 29,600.00 | 20,119.07 | 5,225 |
| 2024-01-16 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 20,119.07 | 653 |
| 2024-01-15 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 20,187.04 | 795 |
| 2024-01-11 | 29,500.00 | 29,700.00 | 29,500.00 | 29,700.00 | 20,187.04 | 7,845 |
| 2024-01-04 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 20,051.10 | 1,711 |
| 2024-01-03 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 20,051.10 | 2,906 |
| 2024-01-02 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 20,051.10 | 8,502 |
| 2023-12-27 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 20,356.39 | 1,573 |
| 2023-12-26 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 20,093.72 | 150 |
| 2023-12-25 | 30,500.00 | 30,600.00 | 30,500.00 | 30,600.00 | 20,093.72 | 1,305 |
| 2023-12-22 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 20,356.39 | 131 |
| 2023-12-20 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 19,962.39 | 1,958 |
| 2023-12-19 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 19,962.39 | 1,305 |
| 2023-12-18 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 19,962.39 | 2,758 |
| 2023-12-15 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 19,831.06 | 5,221 |
| 2023-12-14 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 19,831.06 | 1,305 |
| 2023-12-13 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 19,699.73 | 3,263 |
| 2023-12-12 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 19,699.73 | 13,063 |
| 2023-12-11 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 19,699.73 | 1,697 |
| 2023-12-08 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 19,699.73 | 653 |
| 2023-12-07 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 19,699.73 | 2,611 |
| 2023-12-05 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 19,371.40 | 392 |
| 2023-12-04 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 19,108.74 | 131 |
| 2023-11-30 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 18,977.40 | 522 |
| 2023-11-27 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 18,977.40 | 132 |
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.