Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	24,050.00	24,500.00	23,400.00	23,400.00	16,929.44	457,900
2022-06-20	27,000.00	27,000.00	25,150.00	25,150.00	18,195.54	465,600
2022-06-17	27,000.00	27,900.00	26,450.00	27,000.00	19,533.97	492,900
2022-06-16	29,500.00	30,400.00	29,000.00	30,400.00	20,546.85	516,700
2022-06-15	29,700.00	29,750.00	28,200.00	29,300.00	19,803.38	314,000
2022-06-14	27,000.00	29,400.00	27,000.00	29,400.00	19,870.96	565,400
2022-06-13	28,350.00	29,500.00	28,350.00	28,350.00	19,161.29	811,900
2022-06-10	31,200.00	32,400.00	30,450.00	30,450.00	20,580.64	693,700
2022-06-09	33,000.00	33,000.00	32,200.00	32,300.00	21,831.03	645,700
2022-06-08	34,200.00	34,200.00	32,700.00	33,200.00	22,439.32	538,300
2022-06-07	33,000.00	34,000.00	31,750.00	33,400.00	22,574.50	666,200
2022-06-06	32,000.00	33,950.00	31,400.00	33,500.00	22,642.09	969,800
2022-06-03	31,050.00	32,150.00	30,900.00	31,800.00	21,493.08	769,800
2022-06-02	31,600.00	32,000.00	30,950.00	30,950.00	20,918.58	457,600
2022-06-01	31,450.00	32,350.00	30,150.00	31,500.00	21,290.32	697,600
2022-05-31	29,800.00	31,800.00	29,150.00	31,000.00	20,952.38	1,250,700
2022-05-30	29,500.00	30,800.00	29,500.00	29,750.00	20,107.52	851,500
2022-05-27	28,350.00	28,800.00	28,000.00	28,800.00	19,465.43	424,500
2022-05-26	29,000.00	29,200.00	28,100.00	28,450.00	19,228.88	473,000
2022-05-25	26,750.00	28,600.00	26,750.00	28,600.00	19,330.26	523,400
2022-05-24	26,050.00	27,300.00	26,050.00	27,000.00	18,248.85	560,100
2022-05-23	27,900.00	27,900.00	26,500.00	27,000.00	18,248.85	791,200
2022-05-20	27,100.00	27,950.00	26,650.00	27,700.00	18,721.96	697,000
2022-05-19	25,900.00	27,250.00	25,050.00	27,000.00	18,248.85	515,700
2022-05-18	26,000.00	27,100.00	25,650.00	26,600.00	17,978.49	670,300
2022-05-17	22,550.00	25,600.00	22,550.00	25,600.00	17,302.61	530,400
2022-05-16	24,950.00	25,000.00	22,100.00	23,950.00	16,187.40	491,300
2022-05-13	25,000.00	25,100.00	23,550.00	23,550.00	15,917.05	591,900
2022-05-12	26,400.00	26,950.00	25,300.00	25,300.00	17,099.84	506,900
2022-05-11	27,300.00	27,500.00	26,900.00	27,200.00	18,384.02	398,100
2022-05-10	24,000.00	27,000.00	24,000.00	27,000.00	18,248.85	710,200
2022-05-09	26,300.00	27,200.00	25,400.00	25,400.00	17,167.43	1,153,600
2022-05-06	28,000.00	29,000.00	27,300.00	27,300.00	18,451.61	1,659,900
2022-05-05	31,550.00	32,500.00	29,350.00	29,350.00	19,837.17	717,400
2022-05-04	33,900.00	33,900.00	31,550.00	31,550.00	21,324.11	853,500
2022-04-29	32,750.00	34,200.00	32,750.00	33,900.00	22,912.44	765,200
2022-04-28	32,000.00	33,500.00	31,400.00	32,500.00	21,966.20	1,342,500
2022-04-27	33,400.00	33,400.00	31,100.00	32,000.00	21,628.26	714,700
2022-04-26	31,450.00	33,400.00	31,450.00	33,400.00	22,574.50	1,296,600
2022-04-25	33,800.00	34,600.00	33,800.00	33,800.00	22,844.85	390,000
2022-04-22	39,750.00	39,750.00	36,300.00	36,300.00	24,534.56	778,100
2022-04-21	37,100.00	40,300.00	36,300.00	39,000.00	26,359.44	789,800
2022-04-20	41,700.00	41,900.00	39,000.00	39,000.00	26,359.44	458,100
2022-04-19	41,700.00	43,900.00	40,900.00	41,900.00	28,319.50	948,000
2022-04-18	40,000.00	42,000.00	39,600.00	41,100.00	27,778.80	690,300
2022-04-15	42,000.00	42,700.00	39,900.00	40,900.00	27,643.62	476,100
2022-04-14	39,500.00	43,000.00	39,500.00	42,100.00	28,454.68	814,100
2022-04-13	39,500.00	40,750.00	38,000.00	40,500.00	27,373.27	573,900
2022-04-12	39,500.00	40,500.00	38,100.00	39,700.00	26,832.56	550,500
2022-04-08	41,400.00	41,450.00	38,600.00	38,600.00	26,089.09	347,000
2022-04-07	41,000.00	41,500.00	38,500.00	41,400.00	27,981.56	730,900
2022-04-06	42,200.00	43,800.00	40,200.00	40,200.00	27,170.50	980,500
2022-04-05	42,200.00	44,000.00	42,200.00	43,200.00	29,198.15	525,900
2022-04-04	46,400.00	46,400.00	43,200.00	43,200.00	29,198.15	1,400,700
2022-04-01	44,400.00	46,450.00	44,000.00	46,400.00	31,360.98	715,700
2022-03-31	45,000.00	45,300.00	43,600.00	44,500.00	30,076.80	743,700
2022-03-30	47,600.00	47,600.00	44,300.00	44,300.00	29,941.62	1,650,800
2022-03-29	47,400.00	48,600.00	46,100.00	47,600.00	32,172.04	1,032,300
2022-03-28	43,550.00	47,800.00	43,550.00	47,400.00	32,036.86	1,642,800
2022-03-25	42,000.00	45,500.00	41,800.00	45,000.00	30,414.74	1,733,700

← NewerPage 19 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.