Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	18,750.00	18,800.00	18,600.00	18,700.00	14,015.16	106,400
2023-06-05	18,400.00	19,000.00	18,150.00	18,800.00	14,090.11	396,200
2023-06-02	18,200.00	18,200.00	17,900.00	18,100.00	13,565.48	265,900
2023-06-01	18,000.00	18,200.00	17,900.00	17,950.00	13,453.06	165,400
2023-05-31	17,900.00	18,200.00	17,750.00	18,000.00	13,490.53	210,100
2023-05-30	17,600.00	18,250.00	17,600.00	17,850.00	13,378.11	391,200
2023-05-29	17,500.00	17,500.00	17,150.00	17,400.00	13,040.85	79,900
2023-05-26	17,150.00	17,150.00	16,950.00	17,150.00	12,853.48	82,500
2023-05-25	17,600.00	17,600.00	17,100.00	17,150.00	12,853.48	97,400
2023-05-24	17,750.00	17,800.00	17,100.00	17,250.00	12,928.42	143,900
2023-05-23	18,400.00	18,400.00	17,450.00	17,750.00	13,303.16	93,400
2023-05-22	17,350.00	17,600.00	17,350.00	17,500.00	13,115.79	194,300
2023-05-19	17,300.00	17,550.00	17,100.00	17,300.00	12,965.90	91,800
2023-05-18	17,400.00	17,450.00	17,000.00	17,300.00	12,965.90	60,000
2023-05-17	17,400.00	17,400.00	17,000.00	17,100.00	12,816.00	214,200
2023-05-16	17,400.00	17,500.00	17,350.00	17,350.00	13,003.37	71,300
2023-05-15	17,700.00	17,950.00	17,400.00	17,400.00	13,040.85	314,000
2023-05-12	17,600.00	17,600.00	17,250.00	17,350.00	13,003.37	81,700
2023-05-11	17,400.00	17,650.00	17,150.00	17,400.00	13,040.85	191,800
2023-05-10	17,000.00	17,300.00	16,850.00	17,100.00	12,816.00	110,100
2023-05-09	17,250.00	17,500.00	17,000.00	17,000.00	12,741.06	84,700
2023-05-08	17,700.00	17,700.00	17,250.00	17,250.00	12,928.42	112,500
2023-05-05	16,500.00	17,800.00	16,250.00	17,800.00	13,340.63	678,500
2023-05-04	16,250.00	16,850.00	16,100.00	16,700.00	12,516.21	201,500
2023-04-28	16,500.00	16,550.00	16,400.00	16,400.00	12,291.37	30,800
2023-04-27	16,300.00	16,450.00	16,300.00	16,400.00	12,291.37	19,700
2023-04-26	16,250.00	16,300.00	16,100.00	16,300.00	12,216.42	16,800
2023-04-25	16,400.00	16,550.00	16,250.00	16,250.00	12,178.95	23,100
2023-04-24	16,200.00	16,600.00	16,100.00	16,450.00	12,328.85	19,500
2023-04-21	16,350.00	16,700.00	16,300.00	16,350.00	12,253.90	34,900
2023-04-20	16,400.00	16,450.00	16,400.00	16,400.00	12,291.37	28,100
2023-04-19	16,500.00	16,650.00	16,400.00	16,400.00	12,291.37	21,600
2023-04-18	16,400.00	16,600.00	16,400.00	16,400.00	12,291.37	29,800
2023-04-17	17,000.00	17,000.00	16,250.00	16,400.00	12,291.37	33,100
2023-04-14	17,300.00	17,300.00	16,000.00	16,000.00	11,991.58	107,000
2023-04-13	17,100.00	17,200.00	17,000.00	17,150.00	12,853.48	66,300
2023-04-12	17,250.00	17,250.00	16,900.00	17,100.00	12,816.00	31,700
2023-04-11	16,950.00	17,000.00	16,800.00	16,850.00	12,628.63	11,600
2023-04-10	17,100.00	17,100.00	16,750.00	16,800.00	12,591.16	61,800
2023-04-07	17,200.00	17,350.00	17,000.00	17,250.00	12,928.42	84,700
2023-04-06	16,850.00	17,500.00	16,850.00	17,250.00	12,928.42	199,900
2023-04-05	16,750.00	16,850.00	16,750.00	16,850.00	12,628.63	50,500
2023-04-04	16,700.00	16,800.00	16,500.00	16,700.00	12,516.21	62,100
2023-04-03	16,450.00	16,600.00	16,450.00	16,550.00	12,403.79	25,500
2023-03-31	16,550.00	16,550.00	16,450.00	16,450.00	12,328.85	13,300
2023-03-30	16,250.00	16,600.00	16,250.00	16,450.00	12,328.85	71,400
2023-03-29	16,400.00	16,400.00	16,300.00	16,350.00	12,253.90	12,700
2023-03-28	16,500.00	16,500.00	16,350.00	16,400.00	12,291.37	20,800
2023-03-27	16,250.00	16,350.00	16,200.00	16,350.00	12,253.90	27,200
2023-03-24	16,300.00	16,350.00	16,300.00	16,300.00	12,216.42	15,300
2023-03-23	16,350.00	16,350.00	16,250.00	16,350.00	12,253.90	11,100
2023-03-22	16,200.00	16,450.00	16,200.00	16,350.00	12,253.90	8,700
2023-03-21	16,350.00	16,500.00	16,350.00	16,450.00	12,328.85	36,500
2023-03-20	16,150.00	16,350.00	16,050.00	16,300.00	12,216.42	52,900
2023-03-17	16,300.00	16,400.00	16,200.00	16,350.00	12,253.90	34,600
2023-03-16	16,300.00	16,450.00	16,300.00	16,450.00	12,328.85	15,000
2023-03-15	16,350.00	16,700.00	16,350.00	16,550.00	12,403.79	158,500
2023-03-14	16,450.00	16,450.00	16,050.00	16,300.00	12,216.42	20,500
2023-03-13	16,200.00	16,450.00	16,200.00	16,450.00	12,328.85	23,100
2023-03-10	16,450.00	16,500.00	16,350.00	16,400.00	12,291.37	30,300

← NewerPage 15 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.