Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	22,900.00	23,600.00	22,000.00	22,000.00	17,826.62	543,900
2023-11-22	23,600.00	23,600.00	22,850.00	23,050.00	18,677.43	303,800
2023-11-21	23,000.00	23,650.00	22,700.00	23,300.00	18,880.01	533,800
2023-11-20	21,550.00	22,950.00	21,550.00	22,850.00	18,515.37	989,900
2023-11-17	22,500.00	22,800.00	21,850.00	21,900.00	17,745.59	928,000
2023-11-16	20,200.00	21,600.00	20,050.00	21,600.00	17,502.50	1,070,000
2023-11-15	20,600.00	20,600.00	20,100.00	20,200.00	16,368.07	166,500
2023-11-14	20,250.00	20,350.00	20,050.00	20,200.00	16,368.07	544,300
2023-11-13	20,300.00	20,300.00	19,750.00	19,900.00	16,124.98	395,900
2023-11-10	20,500.00	20,800.00	20,200.00	20,250.00	16,408.59	523,700
2023-11-09	20,700.00	21,050.00	20,500.00	20,700.00	16,773.23	614,600
2023-11-08	19,650.00	20,500.00	19,300.00	20,500.00	16,611.17	684,800
2023-11-07	19,400.00	19,800.00	19,400.00	19,650.00	15,922.41	223,400
2023-11-06	19,750.00	19,750.00	19,350.00	19,700.00	15,962.92	131,100
2023-11-03	19,700.00	19,800.00	19,200.00	19,750.00	16,003.44	244,000
2023-11-02	18,900.00	19,900.00	18,800.00	19,650.00	15,922.41	490,600
2023-11-01	18,550.00	19,150.00	18,400.00	18,950.00	15,355.20	70,100
2023-10-31	19,100.00	19,300.00	17,850.00	18,900.00	15,314.68	160,700
2023-10-30	19,400.00	19,750.00	18,850.00	19,150.00	15,517.26	143,800
2023-10-27	19,050.00	20,000.00	18,900.00	19,800.00	16,043.95	224,700
2023-10-26	20,000.00	20,000.00	18,850.00	19,900.00	16,124.98	1,287,800
2023-10-25	20,500.00	20,800.00	19,900.00	20,250.00	16,408.59	292,800
2023-10-24	20,000.00	20,950.00	19,500.00	20,950.00	16,975.80	321,500
2023-10-23	20,450.00	20,450.00	19,200.00	20,000.00	16,206.01	423,800
2023-10-20	19,400.00	20,500.00	19,400.00	20,500.00	16,611.17	213,900
2023-10-19	20,200.00	20,200.00	19,700.00	20,000.00	16,206.01	146,700
2023-10-18	20,400.00	20,800.00	19,200.00	20,200.00	16,368.07	654,500
2023-10-17	21,200.00	21,300.00	20,200.00	20,200.00	16,368.07	288,300
2023-10-16	20,900.00	21,600.00	20,850.00	21,200.00	17,178.38	771,200
2023-10-13	20,150.00	20,900.00	20,000.00	20,800.00	16,854.26	389,400
2023-10-12	20,500.00	20,650.00	20,350.00	20,600.00	16,692.20	230,000
2023-10-11	20,100.00	20,950.00	20,000.00	20,500.00	16,611.17	702,600
2023-10-10	20,450.00	20,450.00	19,850.00	19,900.00	16,124.98	344,900
2023-10-09	19,350.00	20,300.00	19,300.00	19,850.00	16,084.47	186,700
2023-10-06	19,300.00	19,600.00	18,900.00	19,300.00	15,638.80	128,600
2023-10-05	19,700.00	20,000.00	19,200.00	19,300.00	15,638.80	112,300
2023-10-04	18,400.00	19,750.00	18,400.00	19,400.00	15,719.83	215,900
2023-10-03	19,000.00	19,150.00	18,600.00	18,600.00	15,071.59	70,900
2023-10-02	19,100.00	19,450.00	18,700.00	19,350.00	15,679.32	181,000
2023-09-29	18,750.00	18,950.00	18,700.00	18,900.00	15,314.68	57,700
2023-09-28	18,950.00	18,950.00	18,700.00	18,800.00	15,233.65	83,300
2023-09-27	18,450.00	18,700.00	18,350.00	18,700.00	15,152.62	87,300
2023-09-26	18,500.00	18,950.00	18,100.00	18,450.00	14,950.05	208,400
2023-09-25	19,800.00	19,900.00	18,550.00	18,550.00	15,031.08	237,100
2023-09-22	19,650.00	20,200.00	19,200.00	19,850.00	16,084.47	371,000
2023-09-21	20,200.00	20,500.00	19,900.00	20,200.00	16,368.07	138,600
2023-09-20	19,900.00	20,250.00	19,900.00	20,200.00	16,368.07	180,900
2023-09-19	19,550.00	20,000.00	19,350.00	19,900.00	16,124.98	271,100
2023-09-18	19,800.00	19,900.00	19,500.00	19,550.00	15,841.38	206,000
2023-09-15	20,050.00	20,300.00	19,800.00	19,800.00	16,043.95	236,500
2023-09-14	20,600.00	20,600.00	19,850.00	20,000.00	16,206.01	323,000
2023-09-13	20,500.00	21,000.00	19,950.00	20,400.00	16,530.13	288,800
2023-09-12	20,300.00	20,850.00	20,200.00	20,500.00	16,611.17	741,100
2023-09-11	21,300.00	21,700.00	20,800.00	20,800.00	16,854.26	752,700
2023-09-08	20,400.00	20,800.00	20,300.00	20,800.00	16,854.26	739,100
2023-09-07	19,650.00	19,650.00	19,400.00	19,450.00	15,760.35	211,300
2023-09-06	19,500.00	19,700.00	19,400.00	19,600.00	15,881.89	336,000
2023-09-05	19,550.00	19,600.00	19,200.00	19,400.00	15,719.83	290,100
2023-08-31	18,850.00	19,300.00	18,700.00	19,300.00	15,638.80	203,900
2023-08-30	19,100.00	19,100.00	18,750.00	18,800.00	15,233.65	138,700

← NewerPage 13 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.