Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	19,000.00	19,500.00	18,400.00	18,800.00	13,601.43	90,700
2022-12-06	18,000.00	19,300.00	17,500.00	19,300.00	13,963.17	431,100
2022-12-05	18,150.00	18,200.00	17,900.00	18,050.00	13,058.82	174,700
2022-12-02	17,050.00	17,750.00	17,050.00	17,750.00	12,841.78	89,400
2022-12-01	18,100.00	18,100.00	17,200.00	17,600.00	12,733.26	204,500
2022-11-30	17,000.00	17,600.00	17,000.00	17,600.00	12,733.26	196,100
2022-11-29	17,100.00	17,300.00	16,250.00	17,000.00	12,299.17	111,000
2022-11-28	16,000.00	16,800.00	16,000.00	16,750.00	12,118.30	127,100
2022-11-25	15,600.00	16,000.00	15,600.00	16,000.00	11,575.69	58,300
2022-11-24	15,300.00	15,800.00	15,300.00	15,750.00	11,394.82	57,900
2022-11-23	15,800.00	15,900.00	15,650.00	15,750.00	11,394.82	41,300
2022-11-22	15,500.00	16,200.00	15,500.00	15,800.00	11,430.99	110,500
2022-11-21	15,400.00	15,800.00	15,400.00	15,500.00	11,213.95	60,300
2022-11-18	14,550.00	15,650.00	14,550.00	15,400.00	11,141.60	63,100
2022-11-17	15,500.00	15,500.00	15,000.00	15,400.00	11,141.60	84,000
2022-11-16	13,200.00	15,000.00	13,100.00	14,950.00	10,816.03	178,900
2022-11-15	14,100.00	14,150.00	14,050.00	14,050.00	10,164.90	131,200
2022-11-14	15,700.00	15,700.00	14,550.00	15,100.00	10,924.56	259,400
2022-11-11	15,950.00	16,000.00	15,300.00	15,600.00	11,286.30	154,100
2022-11-10	16,100.00	16,650.00	15,600.00	15,600.00	11,286.30	304,200
2022-11-09	17,050.00	17,050.00	16,600.00	16,750.00	12,118.30	82,200
2022-11-08	16,150.00	16,850.00	16,150.00	16,800.00	12,154.47	69,200
2022-11-07	17,000.00	17,000.00	16,150.00	16,800.00	12,154.47	85,600
2022-11-04	16,700.00	17,250.00	16,400.00	16,800.00	12,154.47	144,500
2022-11-03	16,600.00	17,100.00	16,200.00	17,000.00	12,299.17	261,800
2022-11-02	17,000.00	17,300.00	16,600.00	16,600.00	12,009.78	82,800
2022-11-01	17,300.00	17,300.00	16,950.00	17,000.00	12,299.17	67,200
2022-10-31	17,600.00	17,800.00	16,400.00	17,100.00	12,371.52	153,600
2022-10-28	17,400.00	17,950.00	17,400.00	17,600.00	12,733.26	139,400
2022-10-27	16,100.00	17,400.00	16,100.00	17,400.00	12,588.56	201,200
2022-10-26	16,150.00	16,700.00	16,000.00	16,300.00	11,792.73	65,900
2022-10-25	16,100.00	17,050.00	15,700.00	16,450.00	11,901.26	221,500
2022-10-24	17,000.00	17,400.00	15,950.00	16,100.00	11,648.04	276,200
2022-10-21	18,200.00	18,200.00	17,050.00	17,050.00	12,335.34	262,500
2022-10-20	18,500.00	18,600.00	18,000.00	18,150.00	13,131.17	118,500
2022-10-19	18,200.00	18,500.00	18,100.00	18,500.00	13,384.39	170,400
2022-10-18	18,600.00	18,650.00	18,050.00	18,050.00	13,058.82	238,200
2022-10-17	18,400.00	18,600.00	17,700.00	18,050.00	13,058.82	382,400
2022-10-14	18,350.00	18,800.00	18,350.00	18,600.00	13,456.74	231,400
2022-10-13	18,500.00	18,500.00	17,750.00	18,150.00	13,131.17	212,900
2022-10-12	17,900.00	18,600.00	17,850.00	18,400.00	13,312.04	192,100
2022-10-11	18,950.00	18,950.00	17,600.00	17,850.00	12,914.13	251,200
2022-10-10	17,100.00	18,700.00	17,100.00	18,550.00	13,420.56	398,500
2022-10-07	19,250.00	19,500.00	18,150.00	18,150.00	13,131.17	426,400
2022-10-06	20,750.00	20,900.00	19,500.00	19,500.00	14,107.87	243,500
2022-10-05	20,500.00	20,950.00	20,400.00	20,900.00	15,120.74	155,700
2022-10-04	22,350.00	22,350.00	20,200.00	20,200.00	14,614.31	190,400
2022-10-03	22,850.00	22,850.00	21,500.00	21,500.00	15,554.83	172,500
2022-09-30	22,250.00	23,100.00	22,250.00	23,100.00	16,712.40	221,000
2022-09-29	23,000.00	23,150.00	22,500.00	22,750.00	16,459.18	100,400
2022-09-28	22,500.00	22,900.00	22,500.00	22,750.00	16,459.18	141,900
2022-09-27	22,500.00	23,050.00	22,500.00	22,700.00	16,423.01	67,800
2022-09-26	23,050.00	23,700.00	22,350.00	22,750.00	16,459.18	163,000
2022-09-23	24,000.00	24,050.00	23,750.00	23,800.00	17,218.84	144,500
2022-09-22	23,350.00	24,050.00	23,300.00	24,000.00	17,363.53	169,400
2022-09-21	23,300.00	23,600.00	22,000.00	23,600.00	17,074.14	291,400
2022-09-20	23,400.00	23,600.00	22,350.00	23,600.00	17,074.14	237,600
2022-09-19	24,650.00	24,650.00	22,950.00	22,950.00	16,603.88	452,200
2022-09-16	25,650.00	25,800.00	24,550.00	24,650.00	17,833.80	189,900
2022-09-15	24,750.00	25,700.00	24,750.00	25,650.00	18,557.28	450,200

← NewerPage 17 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.