Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	24,750.00	25,700.00	24,750.00	25,650.00	18,557.28	450,200
2022-09-14	24,550.00	24,750.00	24,250.00	24,750.00	17,906.14	192,700
2022-09-13	25,250.00	25,250.00	24,750.00	24,950.00	18,050.84	165,900
2022-09-12	25,050.00	25,300.00	24,750.00	24,950.00	18,050.84	377,400
2022-09-09	24,600.00	24,850.00	24,100.00	24,800.00	17,942.32	192,900
2022-09-08	24,150.00	25,000.00	23,800.00	24,600.00	17,797.62	400,400
2022-09-07	25,500.00	25,750.00	24,450.00	24,450.00	17,689.10	324,800
2022-09-06	26,400.00	26,600.00	25,500.00	25,500.00	18,448.75	487,900
2022-09-05	26,300.00	27,000.00	25,900.00	26,650.00	19,280.76	341,300
2022-08-31	26,650.00	26,700.00	26,050.00	26,150.00	18,919.02	286,500
2022-08-30	27,500.00	27,700.00	26,500.00	26,650.00	19,280.76	528,300
2022-08-29	25,250.00	27,350.00	25,250.00	27,000.00	19,533.97	1,186,400
2022-08-26	26,400.00	26,750.00	25,500.00	25,850.00	18,701.97	403,300
2022-08-25	24,700.00	25,850.00	24,450.00	25,850.00	18,701.97	975,700
2022-08-24	23,950.00	24,700.00	23,550.00	24,200.00	17,508.23	247,600
2022-08-23	23,050.00	23,550.00	23,000.00	23,550.00	17,037.97	158,200
2022-08-22	23,150.00	23,650.00	23,150.00	23,200.00	16,784.75	211,900
2022-08-19	24,200.00	24,250.00	23,700.00	23,700.00	17,146.49	332,000
2022-08-18	24,000.00	24,700.00	24,000.00	24,200.00	17,508.23	172,400
2022-08-17	24,500.00	24,800.00	24,500.00	24,500.00	17,725.27	311,100
2022-08-16	24,200.00	24,800.00	24,150.00	24,500.00	17,725.27	240,600
2022-08-15	24,450.00	24,450.00	24,000.00	24,250.00	17,544.40	231,900
2022-08-12	23,850.00	24,200.00	23,700.00	24,000.00	17,363.53	185,100
2022-08-11	24,800.00	24,900.00	23,800.00	24,100.00	17,435.88	320,700
2022-08-10	24,850.00	24,850.00	24,350.00	24,600.00	17,797.62	208,900
2022-08-09	25,100.00	25,250.00	24,750.00	24,850.00	17,978.49	271,700
2022-08-08	24,350.00	24,950.00	24,000.00	24,750.00	17,906.14	462,400
2022-08-05	23,900.00	24,200.00	23,600.00	24,100.00	17,435.88	149,900
2022-08-04	24,400.00	24,700.00	23,750.00	23,900.00	17,291.19	186,100
2022-08-03	23,450.00	24,350.00	23,450.00	24,300.00	17,580.58	489,300
2022-08-02	22,700.00	23,400.00	22,700.00	23,400.00	16,929.44	280,100
2022-08-01	22,500.00	22,850.00	22,450.00	22,850.00	16,531.53	174,500
2022-07-29	23,000.00	23,150.00	22,500.00	22,500.00	16,278.31	226,000
2022-07-28	23,000.00	23,500.00	23,000.00	23,000.00	16,640.05	178,200
2022-07-27	22,200.00	22,900.00	22,200.00	22,850.00	16,531.53	52,800
2022-07-26	22,500.00	23,000.00	22,500.00	22,650.00	16,386.83	102,900
2022-07-25	23,200.00	23,300.00	22,500.00	22,700.00	16,423.01	178,400
2022-07-22	23,800.00	23,950.00	23,350.00	23,350.00	16,893.27	194,100
2022-07-21	23,500.00	24,000.00	23,150.00	23,800.00	17,218.84	188,700
2022-07-20	23,500.00	23,600.00	23,150.00	23,400.00	16,929.44	168,000
2022-07-19	23,500.00	23,500.00	22,650.00	23,150.00	16,748.57	184,600
2022-07-18	24,100.00	24,100.00	23,000.00	23,500.00	17,001.79	220,200
2022-07-15	24,000.00	24,350.00	24,000.00	24,000.00	17,363.53	295,100
2022-07-14	22,850.00	24,300.00	22,650.00	24,000.00	17,363.53	317,800
2022-07-13	23,100.00	23,500.00	22,850.00	22,900.00	16,567.70	250,300
2022-07-12	22,450.00	22,900.00	22,000.00	22,850.00	16,531.53	149,400
2022-07-11	22,300.00	22,900.00	21,700.00	22,300.00	16,133.62	186,000
2022-07-08	21,800.00	22,700.00	21,800.00	22,300.00	16,133.62	182,300
2022-07-07	22,200.00	22,200.00	21,000.00	21,700.00	15,699.53	178,000
2022-07-06	22,100.00	22,800.00	21,300.00	21,300.00	15,410.14	294,700
2022-07-05	22,900.00	23,200.00	22,300.00	22,800.00	16,495.36	380,800
2022-07-04	23,100.00	23,300.00	22,800.00	22,950.00	16,603.88	271,800
2022-07-01	22,600.00	23,050.00	22,000.00	22,900.00	16,567.70	355,900
2022-06-30	23,900.00	23,900.00	23,100.00	23,100.00	16,712.40	402,400
2022-06-29	21,600.00	23,100.00	21,600.00	23,100.00	16,712.40	512,500
2022-06-28	21,550.00	22,700.00	21,000.00	21,600.00	15,627.18	583,300
2022-06-27	23,700.00	23,750.00	21,750.00	22,100.00	15,988.92	527,200
2022-06-24	23,000.00	23,150.00	22,500.00	23,150.00	16,748.57	234,000
2022-06-23	21,000.00	22,050.00	20,500.00	22,000.00	15,916.57	481,700
2022-06-22	23,400.00	23,800.00	21,800.00	21,800.00	15,771.88	696,200

← NewerPage 18 of 21 · 1,250 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.