Binh Dien Fertilizer JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	37,500.00	37,500.00	35,300.00	35,300.00	23,858.68	309,600
2021-12-21	35,100.00	37,200.00	35,100.00	36,200.00	24,466.97	564,300
2021-12-20	35,500.00	35,950.00	35,000.00	35,050.00	23,689.70	284,500
2021-12-17	35,500.00	36,500.00	35,000.00	35,600.00	24,061.44	391,200
2021-12-16	36,100.00	36,150.00	35,550.00	35,800.00	24,196.62	204,700
2021-12-15	36,000.00	36,700.00	36,000.00	36,100.00	24,399.38	425,000
2021-12-14	35,500.00	36,500.00	34,500.00	36,000.00	24,331.79	444,700
2021-12-13	35,300.00	35,900.00	35,300.00	35,450.00	23,960.06	240,400
2021-12-10	34,700.00	35,600.00	34,700.00	35,150.00	23,757.29	207,700
2021-12-09	34,450.00	35,000.00	34,300.00	34,700.00	23,453.15	179,300
2021-12-08	34,900.00	34,900.00	33,800.00	34,450.00	23,284.17	176,800
2021-12-07	34,300.00	34,600.00	33,300.00	34,600.00	23,385.56	404,800
2021-12-06	35,200.00	35,950.00	33,500.00	33,500.00	22,642.09	699,100
2021-12-03	38,300.00	38,300.00	35,600.00	36,000.00	24,331.79	513,000
2021-12-02	38,500.00	38,500.00	37,950.00	38,000.00	25,683.56	694,100
2021-12-01	36,700.00	38,450.00	36,700.00	37,850.00	25,582.18	1,075,000
2021-11-30	36,200.00	37,500.00	36,200.00	36,700.00	24,804.91	751,000
2021-11-29	34,700.00	36,300.00	34,700.00	36,150.00	24,433.18	360,400
2021-11-26	35,900.00	37,000.00	35,650.00	36,100.00	24,399.38	601,000
2021-11-25	36,850.00	36,850.00	35,000.00	35,900.00	24,264.21	554,800
2021-11-24	36,850.00	37,500.00	35,500.00	35,950.00	24,298.00	574,800
2021-11-23	34,000.00	37,000.00	34,000.00	36,700.00	24,804.91	574,800
2021-11-22	37,500.00	37,600.00	35,500.00	35,500.00	23,993.85	848,200
2021-11-19	40,000.00	40,000.00	37,600.00	37,600.00	25,413.21	1,733,200
2021-11-18	40,100.00	42,000.00	39,600.00	40,400.00	27,305.68	1,428,600
2021-11-17	41,200.00	41,200.00	40,100.00	40,100.00	27,102.91	722,700
2021-11-16	40,500.00	42,000.00	39,800.00	41,300.00	27,913.97	1,235,500
2021-11-15	37,800.00	39,650.00	37,800.00	39,650.00	26,798.77	2,514,800
2021-11-12	36,950.00	37,100.00	36,400.00	37,100.00	25,075.26	645,500
2021-11-11	37,450.00	37,850.00	36,000.00	36,950.00	24,973.88	856,800
2021-11-10	36,200.00	37,500.00	36,200.00	36,850.00	24,906.29	1,943,800
2021-11-09	36,000.00	36,850.00	35,700.00	36,050.00	24,365.59	451,800
2021-11-08	36,500.00	36,900.00	35,900.00	36,000.00	24,331.79	1,148,800
2021-11-05	33,700.00	36,050.00	33,700.00	36,050.00	24,365.59	874,900
2021-11-04	33,700.00	33,700.00	33,000.00	33,700.00	22,777.26	467,700
2021-11-03	35,300.00	35,550.00	33,000.00	33,200.00	22,439.32	841,200
2021-11-02	35,900.00	36,000.00	35,000.00	35,300.00	23,858.68	1,194,500
2021-11-01	36,400.00	37,000.00	35,950.00	36,100.00	24,399.38	561,500
2021-10-29	36,850.00	37,000.00	36,200.00	36,400.00	24,602.15	1,021,400
2021-10-28	36,800.00	37,800.00	36,550.00	37,250.00	25,176.65	882,100
2021-10-27	36,500.00	37,200.00	35,900.00	36,250.00	24,500.76	378,300
2021-10-26	35,800.00	36,600.00	35,000.00	36,600.00	24,737.32	490,000
2021-10-25	37,900.00	37,950.00	35,700.00	35,800.00	24,196.62	949,600
2021-10-22	37,950.00	38,300.00	37,500.00	37,900.00	25,615.97	642,200
2021-10-21	37,200.00	37,900.00	36,600.00	37,600.00	25,413.21	696,300
2021-10-20	37,000.00	37,400.00	36,600.00	36,800.00	24,872.50	836,400

← NewerPage 21 of 21 · 1,246 trading days

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.