Binh Dien Fertilizer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 38,800.00 | 38,800.00 | 37,250.00 | 38,250.00 | 31,623.96 | 449,100 |
| 2024-05-22 | 37,800.00 | 39,000.00 | 37,800.00 | 38,600.00 | 31,913.33 | 922,700 |
| 2024-05-21 | 35,800.00 | 37,200.00 | 35,300.00 | 37,200.00 | 30,755.85 | 858,600 |
| 2024-05-20 | 34,900.00 | 35,800.00 | 34,500.00 | 35,750.00 | 29,557.04 | 1,008,300 |
| 2024-05-17 | 34,600.00 | 34,900.00 | 34,150.00 | 34,250.00 | 28,316.88 | 408,100 |
| 2024-05-16 | 35,500.00 | 36,000.00 | 34,800.00 | 35,000.00 | 28,936.96 | 617,400 |
| 2024-05-15 | 35,400.00 | 35,400.00 | 34,700.00 | 35,200.00 | 29,102.31 | 726,600 |
| 2024-05-14 | 34,700.00 | 34,700.00 | 34,050.00 | 34,600.00 | 28,606.25 | 537,800 |
| 2024-05-13 | 33,800.00 | 34,500.00 | 33,000.00 | 34,500.00 | 28,523.57 | 717,800 |
| 2024-05-10 | 34,300.00 | 34,800.00 | 33,500.00 | 33,800.00 | 27,944.83 | 1,036,700 |
| 2024-05-09 | 34,000.00 | 34,900.00 | 33,900.00 | 34,300.00 | 28,358.22 | 1,168,600 |
| 2024-05-08 | 31,500.00 | 33,900.00 | 31,500.00 | 33,800.00 | 27,944.83 | 1,239,000 |
| 2024-05-07 | 31,800.00 | 32,500.00 | 31,300.00 | 31,900.00 | 26,373.97 | 415,600 |
| 2024-05-06 | 29,700.00 | 31,750.00 | 29,700.00 | 31,750.00 | 26,249.96 | 915,400 |
| 2024-05-03 | 28,850.00 | 30,000.00 | 28,500.00 | 29,700.00 | 24,555.08 | 423,100 |
| 2024-05-02 | 28,600.00 | 28,600.00 | 28,000.00 | 28,500.00 | 23,562.95 | 188,300 |
| 2024-04-26 | 27,800.00 | 28,400.00 | 27,200.00 | 27,200.00 | 22,488.15 | 84,100 |
| 2024-04-25 | 28,550.00 | 28,550.00 | 27,750.00 | 28,200.00 | 23,314.92 | 101,800 |
| 2024-04-24 | 28,000.00 | 28,400.00 | 27,500.00 | 28,100.00 | 23,232.24 | 166,400 |
| 2024-04-23 | 27,350.00 | 27,500.00 | 26,900.00 | 27,350.00 | 22,612.17 | 61,100 |
| 2024-04-22 | 27,800.00 | 27,800.00 | 27,000.00 | 27,350.00 | 22,612.17 | 109,400 |
| 2024-04-19 | 27,200.00 | 28,000.00 | 26,800.00 | 26,800.00 | 22,157.44 | 239,100 |
| 2024-04-17 | 27,900.00 | 28,950.00 | 27,650.00 | 28,600.00 | 23,645.63 | 214,500 |
| 2024-04-16 | 28,800.00 | 29,000.00 | 27,600.00 | 28,500.00 | 23,562.95 | 278,100 |
| 2024-04-15 | 29,750.00 | 30,450.00 | 27,700.00 | 29,000.00 | 23,976.34 | 357,200 |
| 2024-04-12 | 30,150.00 | 30,150.00 | 29,450.00 | 29,750.00 | 24,596.42 | 144,900 |
| 2024-04-11 | 29,000.00 | 29,900.00 | 29,000.00 | 29,750.00 | 24,596.42 | 214,600 |
| 2024-04-10 | 29,800.00 | 30,200.00 | 29,400.00 | 29,600.00 | 24,472.40 | 156,500 |
| 2024-04-09 | 29,300.00 | 29,850.00 | 29,300.00 | 29,800.00 | 24,637.75 | 182,700 |
| 2024-04-08 | 30,300.00 | 30,300.00 | 29,200.00 | 29,200.00 | 24,141.69 | 506,700 |
| 2024-04-05 | 31,500.00 | 32,450.00 | 30,300.00 | 30,300.00 | 25,051.14 | 1,023,700 |
| 2024-04-04 | 33,200.00 | 33,200.00 | 31,650.00 | 32,300.00 | 26,704.68 | 244,700 |
| 2024-04-03 | 31,250.00 | 33,050.00 | 31,250.00 | 32,800.00 | 27,118.06 | 1,094,000 |
| 2024-04-02 | 29,800.00 | 30,900.00 | 29,800.00 | 30,900.00 | 25,547.20 | 412,100 |
| 2024-04-01 | 30,450.00 | 30,450.00 | 29,950.00 | 29,950.00 | 24,761.77 | 193,500 |
| 2024-03-29 | 30,600.00 | 31,200.00 | 30,450.00 | 30,450.00 | 25,175.15 | 521,400 |
| 2024-03-28 | 30,500.00 | 30,500.00 | 30,000.00 | 30,450.00 | 25,175.15 | 319,800 |
| 2024-03-27 | 29,500.00 | 30,050.00 | 29,500.00 | 30,000.00 | 24,803.11 | 261,200 |
| 2024-03-26 | 29,400.00 | 30,300.00 | 29,300.00 | 29,500.00 | 24,389.72 | 239,700 |
| 2024-03-25 | 30,400.00 | 30,500.00 | 29,350.00 | 29,350.00 | 24,265.71 | 511,500 |
| 2024-03-22 | 31,300.00 | 31,300.00 | 29,800.00 | 30,000.00 | 24,803.11 | 494,000 |
| 2024-03-21 | 30,500.00 | 30,950.00 | 30,100.00 | 30,800.00 | 25,464.52 | 394,500 |
| 2024-03-20 | 29,850.00 | 30,700.00 | 29,850.00 | 30,300.00 | 25,051.14 | 198,300 |
| 2024-03-19 | 29,600.00 | 30,500.00 | 29,100.00 | 30,000.00 | 24,803.11 | 239,400 |
| 2024-03-18 | 31,600.00 | 33,000.00 | 29,700.00 | 29,700.00 | 24,555.08 | 991,200 |
| 2024-03-15 | 32,100.00 | 32,100.00 | 31,100.00 | 31,900.00 | 26,373.97 | 291,000 |
| 2024-03-14 | 32,350.00 | 32,700.00 | 31,500.00 | 32,100.00 | 26,539.33 | 382,400 |
| 2024-03-13 | 31,050.00 | 32,800.00 | 30,750.00 | 32,350.00 | 26,746.02 | 711,600 |
| 2024-03-12 | 31,000.00 | 31,800.00 | 30,700.00 | 30,700.00 | 25,381.85 | 849,900 |
| 2024-03-11 | 29,900.00 | 31,350.00 | 29,450.00 | 31,100.00 | 25,712.56 | 1,034,800 |
| 2024-03-08 | 29,300.00 | 29,950.00 | 28,900.00 | 29,300.00 | 24,224.37 | 651,200 |
| 2024-03-07 | 27,250.00 | 29,200.00 | 27,250.00 | 29,200.00 | 24,141.69 | 2,021,800 |
| 2024-03-06 | 27,400.00 | 27,500.00 | 27,100.00 | 27,300.00 | 22,570.83 | 291,900 |
| 2024-03-05 | 26,800.00 | 27,400.00 | 26,700.00 | 27,400.00 | 22,653.51 | 390,600 |
| 2024-03-04 | 27,200.00 | 27,200.00 | 26,700.00 | 26,800.00 | 22,157.44 | 451,200 |
| 2024-03-01 | 27,050.00 | 27,500.00 | 26,700.00 | 27,200.00 | 22,488.15 | 352,700 |
| 2024-02-29 | 27,300.00 | 27,450.00 | 26,900.00 | 27,000.00 | 22,322.80 | 187,500 |
| 2024-02-28 | 26,800.00 | 27,850.00 | 26,500.00 | 27,300.00 | 22,570.83 | 623,300 |
| 2024-02-27 | 26,200.00 | 26,800.00 | 26,000.00 | 26,500.00 | 21,909.41 | 194,800 |
| 2024-02-26 | 25,750.00 | 26,000.00 | 25,700.00 | 25,850.00 | 21,372.01 | 151,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 3,500.0000 VND |
| 2025-06-11 | 2,500.0000 VND |
| 2024-12-17 | 500.0000 VND |
| 2024-06-13 | 2,000.0000 VND |
| 2023-12-27 | 500.0000 VND |
| 2023-06-15 | 1,400.0000 VND |
| 2023-01-17 | 600.0000 VND |
| 2022-06-17 | 2,000.0000 VND |
| 2021-06-17 | 1,500.0000 VND |
| 2020-11-19 | 500.0000 VND |
| 2020-06-25 | 700.0000 VND |
| 2019-12-17 | 500.0000 VND |
| 2019-06-14 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.