Binh Dien Fertilizer JSC historical data
| 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 |
| 2021-10-19 | 35,300.00 | 36,750.00 | 35,100.00 | 36,600.00 | 24,737.32 | 883,100 |
| 2021-10-18 | 36,300.00 | 36,600.00 | 35,100.00 | 35,300.00 | 23,858.68 | 1,055,800 |
| 2021-10-15 | 36,750.00 | 37,250.00 | 36,000.00 | 36,250.00 | 24,500.76 | 647,300 |
| 2021-10-14 | 36,400.00 | 37,800.00 | 36,250.00 | 36,700.00 | 24,804.91 | 859,300 |
← NewerPage 21 of 21 · 1,250 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.