Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	26,350.00	26,650.00	25,600.00	25,700.00	21,248.00	238,600
2024-02-22	26,700.00	26,950.00	26,300.00	26,350.00	21,785.40	179,000
2024-02-21	26,750.00	27,200.00	26,250.00	26,700.00	22,074.77	436,800
2024-02-20	26,550.00	27,000.00	26,300.00	26,800.00	22,157.44	629,500
2024-02-19	26,400.00	26,700.00	26,150.00	26,400.00	21,826.73	350,600
2024-02-16	25,750.00	26,300.00	25,000.00	26,250.00	21,702.72	237,100
2024-02-15	25,750.00	25,850.00	25,200.00	25,750.00	21,289.33	102,200
2024-02-07	25,700.00	26,200.00	25,700.00	25,700.00	21,248.00	124,200
2024-02-06	25,500.00	25,750.00	25,400.00	25,700.00	21,248.00	138,800
2024-02-05	25,300.00	25,750.00	25,300.00	25,600.00	21,165.32	96,000
2024-02-02	25,700.00	26,000.00	25,400.00	25,400.00	20,999.96	350,500
2024-02-01	25,800.00	26,200.00	25,800.00	25,900.00	21,413.35	157,800
2024-01-31	27,150.00	27,150.00	25,700.00	25,700.00	21,248.00	543,900
2024-01-30	26,900.00	27,150.00	26,200.00	27,150.00	22,446.81	241,800
2024-01-29	26,850.00	27,600.00	26,850.00	27,200.00	22,488.15	291,700
2024-01-26	26,550.00	27,400.00	26,500.00	26,800.00	22,157.44	125,900
2024-01-25	26,300.00	26,600.00	26,050.00	26,500.00	21,909.41	178,300
2024-01-24	26,600.00	26,800.00	26,300.00	26,300.00	21,744.06	191,700
2024-01-23	26,200.00	27,200.00	26,200.00	26,600.00	21,992.09	82,300
2024-01-22	26,100.00	26,600.00	25,650.00	26,600.00	21,992.09	236,700
2024-01-19	26,250.00	26,450.00	25,800.00	26,100.00	21,578.70	108,100
2024-01-18	25,600.00	26,200.00	25,400.00	26,000.00	21,496.03	85,200
2024-01-17	25,900.00	26,500.00	25,550.00	25,550.00	21,123.98	123,500
2024-01-16	25,950.00	26,300.00	25,500.00	25,500.00	21,082.64	227,900
2024-01-15	26,000.00	26,450.00	25,800.00	26,300.00	21,744.06	133,100
2024-01-12	26,750.00	26,750.00	25,800.00	26,100.00	21,578.70	156,100
2024-01-11	26,400.00	26,900.00	25,900.00	26,700.00	22,074.77	146,000
2024-01-10	26,950.00	26,950.00	26,250.00	26,300.00	21,744.06	177,700
2024-01-09	25,950.00	26,800.00	25,600.00	26,800.00	22,157.44	358,300
2024-01-08	25,200.00	26,000.00	25,000.00	25,700.00	21,248.00	324,800
2024-01-05	24,750.00	25,350.00	24,750.00	25,150.00	20,793.27	409,600
2024-01-04	25,100.00	25,900.00	24,700.00	24,700.00	20,421.23	844,100
2024-01-03	24,800.00	25,150.00	24,700.00	25,150.00	20,793.27	129,500
2024-01-02	24,700.00	25,250.00	24,450.00	24,750.00	20,462.56	280,300
2023-12-29	25,200.00	25,200.00	24,500.00	24,700.00	20,421.23	161,900
2023-12-28	25,100.00	25,500.00	24,800.00	25,200.00	20,834.61	224,600
2023-12-27	24,900.00	25,200.00	24,750.00	25,100.00	20,751.93	501,600
2023-12-26	25,050.00	25,350.00	24,300.00	25,100.00	20,338.55	681,200
2023-12-25	24,200.00	25,200.00	24,050.00	25,050.00	20,298.03	600,700
2023-12-22	24,350.00	24,750.00	24,000.00	24,350.00	19,730.82	98,700
2023-12-21	23,500.00	24,400.00	23,200.00	24,350.00	19,730.82	334,100
2023-12-20	23,500.00	23,900.00	23,350.00	23,600.00	19,123.10	111,900
2023-12-19	22,950.00	23,700.00	22,900.00	23,700.00	19,204.13	251,300
2023-12-18	24,200.00	24,550.00	23,000.00	23,000.00	18,636.92	319,100
2023-12-15	24,500.00	24,900.00	24,200.00	24,550.00	19,892.88	142,500
2023-12-14	25,300.00	25,300.00	24,500.00	24,800.00	20,095.46	221,500
2023-12-13	25,400.00	25,400.00	24,750.00	25,050.00	20,298.03	232,300
2023-12-12	24,650.00	25,450.00	24,350.00	25,400.00	20,581.64	652,300
2023-12-11	24,950.00	25,000.00	24,200.00	24,650.00	19,973.91	237,700
2023-12-08	24,950.00	25,650.00	24,400.00	24,950.00	20,217.00	544,800
2023-12-07	23,600.00	24,950.00	23,100.00	24,950.00	20,217.00	1,049,400
2023-12-06	24,200.00	24,450.00	23,100.00	23,600.00	19,123.10	500,200
2023-12-05	24,250.00	24,400.00	23,800.00	24,250.00	19,649.79	296,800
2023-12-04	24,150.00	24,300.00	23,750.00	24,250.00	19,649.79	506,000
2023-12-01	24,150.00	24,300.00	23,750.00	24,150.00	19,568.76	181,700
2023-11-30	23,350.00	24,350.00	23,350.00	24,150.00	19,568.76	510,700
2023-11-29	23,500.00	23,700.00	23,200.00	23,450.00	19,001.55	221,900
2023-11-28	23,600.00	23,800.00	23,100.00	23,500.00	19,042.07	423,800
2023-11-27	23,600.00	23,800.00	23,200.00	23,600.00	19,123.10	503,200
2023-11-24	22,300.00	23,200.00	21,750.00	23,200.00	18,798.98	659,300

← NewerPage 12 of 21 · 1,249 trading daysOlder →

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.