Bich Chi Food Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	28,700.00	28,700.00	28,700.00	28,700.00	18,846.07	131
2023-11-22	28,800.00	28,900.00	28,000.00	28,000.00	18,386.41	4,569
2023-11-17	30,000.00	30,000.00	30,000.00	30,000.00	19,699.73	261
2023-11-15	28,800.00	29,500.00	28,800.00	29,500.00	19,371.40	522
2023-11-13	29,500.00	29,500.00	29,500.00	29,500.00	19,371.40	131
2023-11-08	30,500.00	30,500.00	30,000.00	30,000.00	19,699.73	261
2023-11-07	29,500.00	29,500.00	29,500.00	29,500.00	19,371.40	131
2023-11-06	29,000.00	29,000.00	29,000.00	29,000.00	19,043.07	131
2023-11-03	28,500.00	28,500.00	28,500.00	28,500.00	18,714.74	392
2023-11-02	28,600.00	28,600.00	28,500.00	28,500.00	18,714.74	13,522
2023-10-31	29,000.00	29,000.00	29,000.00	29,000.00	19,043.07	1,958
2023-10-26	29,500.00	29,500.00	29,500.00	29,500.00	19,371.40	783
2023-10-25	29,500.00	29,500.00	29,500.00	29,500.00	19,371.40	261
2023-10-24	29,500.00	29,500.00	29,500.00	29,500.00	19,371.40	274
2023-10-23	29,000.00	29,000.00	29,000.00	29,000.00	19,043.07	914
2023-10-20	29,100.00	29,100.00	29,000.00	29,000.00	19,043.07	1,175
2023-10-19	29,000.00	29,000.00	29,000.00	29,000.00	19,043.07	261
2023-10-18	29,100.00	29,100.00	29,100.00	29,100.00	19,108.74	131
2023-10-12	30,500.00	30,500.00	30,500.00	30,500.00	20,028.06	1,305
2023-10-10	30,600.00	30,600.00	30,600.00	30,600.00	20,093.72	131
2023-10-09	29,500.00	29,500.00	29,500.00	29,500.00	19,371.40	261
2023-10-05	30,000.00	30,500.00	30,000.00	30,500.00	20,028.06	392
2023-10-03	29,500.00	29,500.00	29,500.00	29,500.00	19,371.40	1,436
2023-10-02	29,300.00	29,500.00	29,000.00	29,500.00	19,371.40	2,089
2023-09-27	29,900.00	29,900.00	29,900.00	29,900.00	19,634.06	2,151
2023-09-26	30,000.00	30,000.00	29,800.00	29,800.00	19,568.40	1,044
2023-09-25	29,600.00	29,600.00	29,600.00	29,600.00	19,437.07	131
2023-09-22	31,000.00	31,000.00	30,500.00	30,500.00	20,028.06	4,569
2023-09-20	31,000.00	31,000.00	31,000.00	31,000.00	20,356.39	1,305
2023-09-19	30,000.00	30,000.00	30,000.00	30,000.00	19,699.73	183
2023-09-15	30,000.00	30,200.00	30,000.00	30,200.00	19,831.06	1,867
2023-09-12	30,100.00	30,300.00	30,000.00	30,200.00	19,831.06	3,524
2023-09-11	29,700.00	30,100.00	29,700.00	30,100.00	19,765.39	3,015
2023-09-08	31,500.00	31,500.00	31,500.00	31,500.00	20,684.71	2,350
2023-09-07	31,800.00	31,800.00	31,200.00	31,500.00	20,684.71	2,872
2023-09-05	31,200.00	32,300.00	31,200.00	31,800.00	20,881.71	1,829
2023-08-28	32,500.00	32,500.00	32,500.00	32,500.00	21,341.37	261
2023-08-25	32,500.00	32,500.00	32,500.00	32,500.00	21,341.37	915
2023-08-24	32,500.00	32,500.00	32,300.00	32,300.00	21,210.04	783
2023-08-23	32,500.00	32,600.00	32,500.00	32,600.00	21,407.04	2,741
2023-08-16	32,900.00	32,900.00	32,600.00	32,700.00	21,472.70	1,175
2023-08-14	32,000.00	32,900.00	32,000.00	32,900.00	21,604.04	3,394
2023-08-11	32,700.00	32,700.00	32,700.00	32,700.00	21,472.70	180
2023-08-10	31,100.00	31,100.00	31,000.00	31,000.00	20,356.39	3,397
2023-08-09	32,900.00	32,900.00	32,900.00	32,900.00	21,604.04	653
2023-08-07	32,900.00	32,900.00	32,900.00	32,900.00	21,604.04	261
2023-08-04	32,000.00	32,000.00	32,000.00	32,000.00	21,013.04	131
2023-08-03	33,700.00	33,700.00	33,700.00	33,700.00	22,129.36	132
2023-08-01	32,200.00	34,100.00	32,200.00	33,800.00	21,865.72	1,046
2023-07-31	30,100.00	31,000.00	29,100.00	31,000.00	20,054.36	783
2023-07-27	32,700.00	32,700.00	32,000.00	32,000.00	20,701.28	299
2023-07-26	32,900.00	32,900.00	32,700.00	32,700.00	21,154.12	653
2023-07-24	32,900.00	33,000.00	32,900.00	33,000.00	21,348.19	653
2023-07-21	32,500.00	33,000.00	32,500.00	33,000.00	21,348.19	1,044
2023-07-19	32,700.00	32,700.00	32,600.00	32,600.00	21,089.43	522
2023-07-18	33,000.00	33,000.00	32,800.00	32,800.00	21,218.81	392
2023-07-17	33,000.00	33,000.00	33,000.00	33,000.00	21,348.19	392
2023-07-14	31,000.00	33,000.00	31,000.00	33,000.00	21,348.19	2,219
2023-07-13	31,800.00	31,800.00	31,000.00	31,000.00	20,054.36	14,490
2023-07-05	34,000.00	34,000.00	34,000.00	34,000.00	21,995.11	1,828

← NewerPage 9 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.