Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	16,400.00	16,550.00	16,350.00	16,350.00	12,253.90	19,600
2023-03-08	16,150.00	16,400.00	16,150.00	16,350.00	12,253.90	8,600
2023-03-07	16,800.00	16,900.00	16,100.00	16,100.00	12,066.53	179,300
2023-03-06	16,900.00	16,900.00	16,550.00	16,700.00	12,516.21	16,600
2023-03-03	16,600.00	16,800.00	16,300.00	16,700.00	12,516.21	26,500
2023-03-02	16,500.00	16,700.00	16,150.00	16,600.00	12,441.27	27,800
2023-03-01	16,200.00	16,550.00	16,200.00	16,500.00	12,366.32	17,300
2023-02-28	16,100.00	16,350.00	16,100.00	16,200.00	12,141.48	68,800
2023-02-27	16,200.00	16,400.00	16,150.00	16,150.00	12,104.00	40,800
2023-02-24	16,900.00	16,900.00	16,500.00	16,500.00	12,366.32	60,400
2023-02-23	16,650.00	16,900.00	16,600.00	16,900.00	12,666.11	40,600
2023-02-22	17,200.00	17,200.00	16,850.00	16,900.00	12,666.11	58,100
2023-02-21	17,400.00	17,600.00	17,100.00	17,250.00	12,928.42	73,100
2023-02-20	17,450.00	17,500.00	17,200.00	17,500.00	13,115.79	66,100
2023-02-17	17,100.00	17,400.00	17,100.00	17,350.00	13,003.37	334,700
2023-02-16	17,000.00	17,000.00	16,550.00	16,950.00	12,703.58	37,700
2023-02-15	16,600.00	16,900.00	16,600.00	16,900.00	12,666.11	12,300
2023-02-14	16,250.00	16,550.00	16,250.00	16,550.00	12,403.79	16,700
2023-02-13	17,000.00	17,000.00	16,200.00	16,200.00	12,141.48	76,200
2023-02-10	17,100.00	17,150.00	16,750.00	17,000.00	12,741.06	10,400
2023-02-09	16,750.00	17,050.00	16,700.00	17,000.00	12,741.06	36,600
2023-02-08	16,300.00	16,750.00	16,200.00	16,650.00	12,478.74	21,100
2023-02-07	16,700.00	17,000.00	16,550.00	16,550.00	12,403.79	46,200
2023-02-06	16,800.00	16,950.00	16,700.00	16,850.00	12,628.63	35,800
2023-02-03	16,750.00	17,000.00	16,650.00	16,800.00	12,591.16	64,700
2023-02-02	17,400.00	17,400.00	16,300.00	16,750.00	12,553.69	100,600
2023-02-01	17,900.00	18,100.00	17,400.00	17,400.00	13,040.85	107,200
2023-01-31	17,550.00	18,200.00	17,450.00	17,800.00	13,340.63	283,500
2023-01-30	17,800.00	18,000.00	17,650.00	17,800.00	13,340.63	113,400
2023-01-27	17,800.00	17,800.00	17,500.00	17,800.00	13,340.63	56,000
2023-01-19	17,300.00	17,450.00	17,300.00	17,350.00	13,003.37	95,300
2023-01-18	17,150.00	17,150.00	16,950.00	17,150.00	12,853.48	89,200
2023-01-17	17,050.00	17,050.00	16,750.00	16,900.00	12,666.11	109,500
2023-01-16	17,400.00	17,500.00	17,200.00	17,500.00	12,660.91	54,900
2023-01-13	17,500.00	17,600.00	17,100.00	17,300.00	12,516.21	115,900
2023-01-12	17,800.00	17,800.00	17,200.00	17,500.00	12,660.91	44,300
2023-01-11	17,600.00	18,100.00	17,200.00	17,600.00	12,733.26	122,000
2023-01-10	17,250.00	17,450.00	17,250.00	17,400.00	12,588.56	24,200
2023-01-09	17,300.00	17,500.00	17,200.00	17,250.00	12,480.04	72,100
2023-01-06	17,750.00	17,800.00	17,350.00	17,500.00	12,660.91	26,100
2023-01-05	17,950.00	18,000.00	17,250.00	17,600.00	12,733.26	74,300
2023-01-04	17,800.00	18,350.00	17,550.00	17,750.00	12,841.78	122,700
2023-01-03	17,100.00	17,850.00	17,000.00	17,800.00	12,877.95	63,300
2022-12-30	17,000.00	17,000.00	16,700.00	16,750.00	12,118.30	37,900
2022-12-29	17,000.00	17,150.00	16,850.00	16,850.00	12,190.65	22,500
2022-12-28	16,950.00	17,000.00	16,650.00	17,000.00	12,299.17	11,500
2022-12-27	17,350.00	17,350.00	16,400.00	16,500.00	11,937.43	203,500
2022-12-26	17,700.00	17,700.00	16,800.00	16,900.00	12,226.82	33,200
2022-12-23	17,650.00	18,000.00	17,550.00	17,550.00	12,697.08	34,100
2022-12-22	17,800.00	18,100.00	17,600.00	17,900.00	12,950.30	51,700
2022-12-21	18,100.00	18,300.00	17,600.00	17,800.00	12,877.95	48,400
2022-12-20	18,600.00	18,700.00	17,700.00	18,400.00	13,312.04	185,600
2022-12-19	18,600.00	18,900.00	18,600.00	18,750.00	13,565.26	87,000
2022-12-16	18,350.00	18,800.00	18,050.00	18,500.00	13,384.39	119,200
2022-12-15	18,900.00	18,900.00	18,400.00	18,650.00	13,492.91	59,400
2022-12-14	19,200.00	19,200.00	18,450.00	18,800.00	13,601.43	57,900
2022-12-13	19,150.00	19,200.00	18,300.00	18,450.00	13,348.22	146,700
2022-12-12	18,950.00	19,450.00	18,950.00	19,000.00	13,746.13	122,500
2022-12-09	18,900.00	19,000.00	18,900.00	18,950.00	13,709.96	125,100
2022-12-08	19,100.00	19,250.00	18,500.00	19,150.00	13,854.65	177,400

← NewerPage 16 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.