Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	43,500.00	43,650.00	42,100.00	42,800.00	28,927.80	1,175,800
2022-03-23	39,300.00	41,700.00	39,300.00	41,700.00	28,184.33	2,072,600
2022-03-22	38,400.00	39,800.00	37,350.00	39,000.00	26,359.44	969,700
2022-03-21	39,000.00	39,300.00	36,000.00	38,000.00	25,683.56	428,000
2022-03-18	37,150.00	38,500.00	36,200.00	38,500.00	26,021.50	755,500
2022-03-17	39,800.00	40,000.00	36,950.00	37,000.00	25,007.68	1,653,200
2022-03-16	40,100.00	41,900.00	39,600.00	39,700.00	26,832.56	728,600
2022-03-15	39,000.00	39,900.00	38,000.00	39,600.00	26,764.97	841,600
2022-03-14	41,900.00	44,000.00	39,000.00	39,000.00	26,359.44	1,503,600
2022-03-11	40,400.00	42,000.00	40,000.00	41,900.00	28,319.50	1,965,100
2022-03-10	38,500.00	40,200.00	37,300.00	39,300.00	26,562.21	926,000
2022-03-09	37,350.00	39,050.00	36,850.00	39,050.00	26,393.24	1,247,000
2022-03-08	38,600.00	39,500.00	36,500.00	36,500.00	24,669.73	942,300
2022-03-07	36,500.00	37,550.00	35,950.00	37,550.00	25,379.41	1,506,500
2022-03-04	35,100.00	35,650.00	34,200.00	35,100.00	23,723.50	563,300
2022-03-03	34,550.00	35,500.00	34,550.00	35,200.00	23,791.09	678,600
2022-03-02	33,700.00	34,900.00	33,650.00	34,500.00	23,317.97	513,500
2022-03-01	35,400.00	35,450.00	33,500.00	33,500.00	22,642.09	655,000
2022-02-28	33,600.00	35,500.00	33,600.00	34,800.00	23,520.73	903,400
2022-02-25	33,500.00	34,200.00	33,200.00	33,650.00	22,743.47	441,500
2022-02-24	31,450.00	33,000.00	31,000.00	32,800.00	22,168.97	941,700
2022-02-23	30,350.00	31,150.00	30,350.00	31,100.00	21,019.97	342,400
2022-02-22	30,900.00	30,900.00	30,250.00	30,400.00	20,546.85	116,900
2022-02-21	30,900.00	31,000.00	30,650.00	30,900.00	20,884.79	169,300
2022-02-18	30,300.00	31,100.00	30,300.00	30,900.00	20,884.79	152,700
2022-02-17	30,500.00	31,200.00	30,250.00	31,000.00	20,952.38	116,500
2022-02-16	30,750.00	31,200.00	30,350.00	31,050.00	20,986.17	130,300
2022-02-15	30,400.00	31,500.00	29,600.00	30,750.00	20,783.41	136,400
2022-02-14	29,600.00	30,650.00	29,600.00	30,450.00	20,580.64	144,600
2022-02-11	30,400.00	31,150.00	30,400.00	30,800.00	20,817.20	310,000
2022-02-10	29,800.00	30,600.00	29,500.00	30,400.00	20,546.85	276,800
2022-02-09	29,500.00	30,000.00	29,200.00	29,750.00	20,107.52	151,300
2022-02-08	28,400.00	29,450.00	28,300.00	29,150.00	19,701.99	204,200
2022-02-07	28,000.00	28,500.00	27,850.00	28,400.00	19,195.08	167,200
2022-01-28	27,700.00	27,800.00	27,050.00	27,050.00	18,282.64	74,200
2022-01-27	27,300.00	27,800.00	26,950.00	27,650.00	18,688.17	140,400
2022-01-26	26,100.00	27,150.00	26,100.00	26,800.00	18,113.67	253,700
2022-01-25	25,750.00	26,300.00	25,000.00	26,100.00	17,640.55	131,900
2022-01-24	27,400.00	27,400.00	25,550.00	25,700.00	17,370.20	130,700
2022-01-21	28,100.00	28,100.00	27,300.00	27,400.00	18,519.20	92,000
2022-01-20	27,550.00	28,250.00	27,000.00	28,100.00	18,992.32	85,100
2022-01-19	28,450.00	28,450.00	27,100.00	27,500.00	18,586.79	172,300
2022-01-18	26,900.00	26,900.00	25,150.00	26,700.00	18,046.08	351,100
2022-01-17	29,000.00	29,050.00	27,000.00	27,000.00	18,248.85	349,600
2022-01-14	29,500.00	29,700.00	29,000.00	29,000.00	19,600.61	156,600
2022-01-13	30,800.00	30,800.00	29,700.00	29,800.00	20,141.32	168,500
2022-01-12	29,200.00	31,000.00	29,000.00	30,500.00	20,614.44	219,900
2022-01-11	30,600.00	30,900.00	30,000.00	30,050.00	20,310.29	261,700
2022-01-10	32,100.00	32,150.00	30,200.00	30,700.00	20,749.61	632,800
2022-01-07	32,500.00	32,800.00	32,100.00	32,100.00	21,695.85	349,000
2022-01-06	32,750.00	33,400.00	32,750.00	32,800.00	22,168.97	290,400
2022-01-05	33,900.00	34,000.00	33,250.00	33,400.00	22,574.50	330,200
2022-01-04	32,800.00	33,900.00	32,800.00	33,450.00	22,608.29	189,500
2021-12-31	32,900.00	33,000.00	32,400.00	32,700.00	22,101.38	199,800
2021-12-30	33,100.00	33,150.00	31,600.00	32,200.00	21,763.44	585,500
2021-12-29	33,600.00	33,950.00	32,900.00	33,000.00	22,304.14	514,200
2021-12-28	34,050.00	34,150.00	33,550.00	33,600.00	22,709.67	290,400
2021-12-27	33,900.00	34,550.00	33,600.00	34,000.00	22,980.03	209,300
2021-12-24	34,200.00	34,700.00	33,800.00	33,850.00	22,878.64	390,000
2021-12-23	35,300.00	35,750.00	33,300.00	34,450.00	23,284.17	363,900

← NewerPage 20 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.