Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	19,000.00	19,300.00	18,850.00	18,850.00	15,274.17	240,900
2023-08-28	18,700.00	19,350.00	18,600.00	19,050.00	15,436.23	204,300
2023-08-25	18,600.00	18,750.00	18,500.00	18,600.00	15,071.59	112,400
2023-08-24	18,400.00	18,600.00	18,250.00	18,600.00	15,071.59	88,400
2023-08-23	18,500.00	18,650.00	18,250.00	18,350.00	14,869.02	90,700
2023-08-22	18,500.00	18,600.00	17,550.00	18,500.00	14,990.56	200,100
2023-08-21	18,300.00	18,700.00	17,750.00	18,500.00	14,990.56	220,400
2023-08-18	19,350.00	19,400.00	18,100.00	18,300.00	14,828.50	681,400
2023-08-17	19,400.00	19,650.00	19,400.00	19,450.00	15,760.35	304,800
2023-08-16	19,700.00	19,700.00	19,450.00	19,500.00	15,800.86	175,300
2023-08-15	19,700.00	20,050.00	19,700.00	19,700.00	15,962.92	229,700
2023-08-14	20,000.00	20,000.00	19,350.00	19,700.00	15,962.92	300,100
2023-08-11	19,600.00	19,600.00	19,100.00	19,500.00	15,800.86	356,000
2023-08-10	19,700.00	20,000.00	19,600.00	19,650.00	15,922.41	188,400
2023-08-09	20,150.00	20,150.00	19,500.00	19,750.00	16,003.44	479,900
2023-08-08	20,200.00	20,350.00	19,900.00	20,150.00	16,327.56	585,200
2023-08-07	19,950.00	20,200.00	19,750.00	20,100.00	16,287.04	682,600
2023-08-04	19,200.00	19,600.00	19,000.00	19,600.00	15,881.89	455,100
2023-08-03	19,450.00	19,600.00	19,100.00	19,200.00	15,557.77	307,000
2023-08-02	19,850.00	19,850.00	19,250.00	19,400.00	15,719.83	280,200
2023-08-01	20,500.00	20,650.00	19,400.00	19,500.00	15,800.86	493,700
2023-07-31	20,300.00	20,450.00	19,750.00	20,300.00	16,449.10	763,300
2023-07-28	19,450.00	19,950.00	19,400.00	19,650.00	15,922.41	539,300
2023-07-27	19,200.00	19,400.00	18,950.00	19,400.00	15,719.83	459,900
2023-07-26	19,550.00	19,700.00	19,150.00	19,200.00	15,557.77	242,800
2023-07-25	19,600.00	19,900.00	19,300.00	19,550.00	15,841.38	565,900
2023-07-24	19,250.00	19,400.00	18,900.00	19,400.00	15,719.83	464,600
2023-07-21	19,200.00	19,350.00	19,150.00	19,250.00	15,598.29	343,400
2023-07-20	19,050.00	19,350.00	19,000.00	19,200.00	15,557.77	256,900
2023-07-19	19,300.00	19,300.00	19,050.00	19,050.00	15,436.23	292,100
2023-07-18	19,400.00	19,750.00	19,100.00	19,100.00	15,476.74	366,900
2023-07-17	19,450.00	19,450.00	19,050.00	19,400.00	15,719.83	443,100
2023-07-14	19,850.00	19,850.00	19,300.00	19,550.00	15,841.38	496,000
2023-07-13	19,350.00	19,800.00	19,200.00	19,550.00	15,841.38	680,700
2023-07-12	19,200.00	19,550.00	19,050.00	19,200.00	15,557.77	396,000
2023-07-11	19,500.00	19,550.00	18,950.00	19,050.00	15,436.23	644,400
2023-07-10	18,900.00	19,400.00	18,700.00	19,300.00	15,638.80	822,200
2023-07-07	18,900.00	19,100.00	18,500.00	18,650.00	15,112.11	603,600
2023-07-06	19,000.00	19,050.00	18,400.00	18,450.00	14,950.05	617,800
2023-07-05	18,000.00	19,000.00	18,000.00	18,950.00	15,355.20	933,400
2023-07-04	18,550.00	18,600.00	18,000.00	18,000.00	14,585.41	330,900
2023-07-03	19,000.00	19,050.00	18,400.00	18,550.00	15,031.08	971,600
2023-06-30	18,400.00	18,400.00	17,700.00	17,950.00	14,544.90	542,700
2023-06-29	18,800.00	18,800.00	17,850.00	18,500.00	14,990.56	621,900
2023-06-28	17,200.00	18,400.00	17,200.00	18,400.00	14,909.53	1,641,900
2023-06-27	16,800.00	17,200.00	16,650.00	17,200.00	13,937.17	1,073,800
2023-06-26	16,750.00	16,850.00	16,550.00	16,700.00	13,532.02	360,400
2023-06-23	16,700.00	16,850.00	16,600.00	16,700.00	13,532.02	129,700
2023-06-22	16,550.00	16,900.00	16,350.00	16,800.00	13,613.05	303,800
2023-06-21	16,500.00	16,500.00	16,100.00	16,300.00	13,207.90	236,800
2023-06-20	16,400.00	16,450.00	16,000.00	16,250.00	13,167.39	148,200
2023-06-19	16,300.00	16,500.00	15,950.00	16,050.00	13,005.33	605,100
2023-06-16	17,200.00	17,200.00	16,600.00	16,600.00	13,450.99	296,500
2023-06-15	17,250.00	17,250.00	16,900.00	17,000.00	13,775.11	180,800
2023-06-14	18,800.00	18,900.00	18,600.00	18,650.00	13,977.69	298,600
2023-06-13	18,750.00	18,850.00	18,650.00	18,700.00	14,015.16	454,400
2023-06-12	18,300.00	18,750.00	18,300.00	18,650.00	13,977.69	267,500
2023-06-09	18,500.00	18,500.00	18,200.00	18,300.00	13,715.37	189,600
2023-06-08	18,700.00	18,800.00	18,400.00	18,400.00	13,790.32	255,300
2023-06-07	18,700.00	18,800.00	18,550.00	18,700.00	14,015.16	125,000

← NewerPage 14 of 21 · 1,246 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.