Binh Dien Fertilizer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 46,950.00 | 49,900.00 | 46,950.00 | 48,800.00 | 45,583.43 | 343,433 |
| 2026-01-21 | 46,950.00 | 46,950.00 | 46,200.00 | 46,950.00 | 43,855.37 | 137,220 |
| 2026-01-20 | 46,500.00 | 47,500.00 | 46,450.00 | 46,450.00 | 43,388.32 | 281,777 |
| 2026-01-19 | 48,500.00 | 48,500.00 | 46,500.00 | 47,700.00 | 44,555.93 | 160,681 |
| 2026-01-16 | 50,100.00 | 50,100.00 | 49,000.00 | 49,100.00 | 45,863.65 | 284,793 |
| 2026-01-15 | 49,950.00 | 50,800.00 | 48,250.00 | 50,100.00 | 46,797.74 | 471,649 |
| 2026-01-14 | 47,000.00 | 49,300.00 | 46,400.00 | 48,900.00 | 45,676.84 | 991,472 |
| 2026-01-13 | 46,500.00 | 46,750.00 | 45,400.00 | 46,750.00 | 43,668.55 | 141,274 |
| 2026-01-12 | 46,200.00 | 47,200.00 | 46,000.00 | 46,200.00 | 43,154.80 | 457,635 |
| 2026-01-09 | 45,500.00 | 46,300.00 | 45,150.00 | 45,800.00 | 42,781.17 | 426,209 |
| 2026-01-08 | 44,950.00 | 46,000.00 | 44,400.00 | 45,650.00 | 42,641.05 | 721,318 |
| 2026-01-07 | 43,600.00 | 44,800.00 | 43,300.00 | 44,300.00 | 41,380.04 | 266,450 |
| 2026-01-06 | 42,850.00 | 43,600.00 | 42,500.00 | 43,600.00 | 40,726.18 | 289,956 |
| 2026-01-05 | 42,700.00 | 43,300.00 | 42,300.00 | 42,800.00 | 39,978.91 | 141,535 |
| 2025-12-31 | 42,350.00 | 43,000.00 | 42,350.00 | 42,700.00 | 39,885.50 | 99,427 |
| 2025-12-30 | 42,500.00 | 42,750.00 | 42,300.00 | 42,500.00 | 39,698.68 | 28,023 |
| 2025-12-29 | 42,100.00 | 43,000.00 | 42,100.00 | 42,700.00 | 39,885.50 | 140,561 |
| 2025-12-26 | 42,500.00 | 42,650.00 | 42,300.00 | 42,450.00 | 39,651.98 | 52,071 |
| 2025-12-25 | 42,550.00 | 42,900.00 | 42,500.00 | 42,700.00 | 39,885.50 | 76,621 |
| 2025-12-24 | 42,300.00 | 43,000.00 | 42,300.00 | 42,650.00 | 39,838.79 | 27,921 |
| 2025-12-23 | 42,000.00 | 43,000.00 | 42,000.00 | 42,550.00 | 39,745.39 | 108,326 |
| 2025-12-22 | 42,750.00 | 42,900.00 | 42,700.00 | 42,800.00 | 39,978.91 | 11,073 |
| 2025-12-19 | 42,400.00 | 42,950.00 | 42,400.00 | 42,750.00 | 39,932.20 | 15,677 |
| 2025-12-18 | 43,250.00 | 43,250.00 | 42,650.00 | 42,800.00 | 39,978.91 | 12,651 |
| 2025-12-17 | 42,850.00 | 43,400.00 | 42,300.00 | 43,000.00 | 40,165.73 | 113,040 |
| 2025-12-16 | 42,000.00 | 42,750.00 | 42,000.00 | 42,750.00 | 39,932.20 | 56,173 |
| 2025-12-15 | 42,600.00 | 42,900.00 | 42,300.00 | 42,400.00 | 39,605.27 | 102,810 |
| 2025-12-12 | 43,100.00 | 43,200.00 | 42,600.00 | 42,600.00 | 39,792.09 | 40,403 |
| 2025-12-11 | 43,250.00 | 43,700.00 | 43,200.00 | 43,250.00 | 40,399.25 | 12,842 |
| 2025-12-10 | 42,800.00 | 43,700.00 | 42,700.00 | 43,250.00 | 40,399.25 | 149,733 |
| 2025-12-09 | 43,000.00 | 43,000.00 | 42,350.00 | 42,850.00 | 40,025.61 | 101,796 |
| 2025-12-08 | 43,450.00 | 43,450.00 | 43,050.00 | 43,100.00 | 40,259.13 | 80,218 |
| 2025-12-05 | 43,800.00 | 43,950.00 | 43,450.00 | 43,450.00 | 40,586.06 | 76,834 |
| 2025-12-04 | 43,850.00 | 43,900.00 | 43,300.00 | 43,800.00 | 40,912.99 | 63,743 |
| 2025-12-03 | 43,500.00 | 43,900.00 | 43,200.00 | 43,850.00 | 40,959.70 | 81,782 |
| 2025-12-02 | 44,200.00 | 44,200.00 | 43,250.00 | 43,900.00 | 41,006.40 | 89,210 |
| 2025-12-01 | 42,900.00 | 44,400.00 | 42,900.00 | 44,200.00 | 41,286.63 | 131,504 |
| 2025-11-28 | 43,600.00 | 43,900.00 | 43,200.00 | 43,200.00 | 40,352.54 | 55,199 |
| 2025-11-27 | 43,950.00 | 44,050.00 | 42,700.00 | 44,000.00 | 41,099.81 | 125,825 |
| 2025-11-26 | 43,250.00 | 43,800.00 | 43,250.00 | 43,500.00 | 40,632.77 | 117,358 |
| 2025-11-25 | 43,650.00 | 44,300.00 | 43,500.00 | 43,650.00 | 40,772.88 | 187,605 |
| 2025-11-24 | 44,200.00 | 44,500.00 | 43,500.00 | 44,050.00 | 41,146.52 | 183,358 |
| 2025-11-21 | 44,650.00 | 44,650.00 | 43,600.00 | 44,200.00 | 41,286.63 | 53,605 |
| 2025-11-20 | 45,150.00 | 45,550.00 | 42,000.00 | 44,650.00 | 41,706.97 | 327,393 |
| 2025-11-19 | 45,000.00 | 45,850.00 | 44,800.00 | 45,150.00 | 42,174.01 | 177,133 |
| 2025-11-18 | 45,400.00 | 45,500.00 | 44,000.00 | 44,900.00 | 41,940.49 | 261,830 |
| 2025-11-17 | 45,900.00 | 46,200.00 | 45,000.00 | 45,400.00 | 42,407.53 | 138,525 |
| 2025-11-14 | 45,800.00 | 46,000.00 | 45,100.00 | 46,000.00 | 42,967.98 | 311,867 |
| 2025-11-13 | 45,800.00 | 47,000.00 | 45,500.00 | 45,700.00 | 42,687.76 | 824,699 |
| 2025-11-12 | 46,500.00 | 46,500.00 | 45,100.00 | 45,800.00 | 42,781.17 | 575,199 |
| 2025-11-11 | 44,100.00 | 45,950.00 | 43,650.00 | 45,950.00 | 42,921.28 | 563,279 |
| 2025-11-10 | 43,050.00 | 44,350.00 | 43,050.00 | 44,100.00 | 41,193.22 | 96,684 |
| 2025-11-07 | 44,000.00 | 44,500.00 | 44,000.00 | 44,000.00 | 41,099.81 | 156,846 |
| 2025-11-06 | 44,450.00 | 45,000.00 | 44,250.00 | 45,000.00 | 42,033.90 | 233,422 |
| 2025-11-05 | 43,950.00 | 44,500.00 | 43,350.00 | 44,350.00 | 41,426.74 | 310,072 |
| 2025-11-04 | 42,450.00 | 44,000.00 | 42,000.00 | 43,950.00 | 41,053.11 | 370,725 |
| 2025-11-03 | 45,000.00 | 45,700.00 | 44,000.00 | 44,000.00 | 41,099.81 | 283,584 |
| 2025-10-31 | 46,000.00 | 46,500.00 | 45,350.00 | 45,700.00 | 42,687.76 | 479,104 |
| 2025-10-30 | 44,700.00 | 46,000.00 | 44,700.00 | 45,750.00 | 42,734.46 | 509,890 |
| 2025-10-29 | 42,850.00 | 44,750.00 | 42,850.00 | 44,450.00 | 41,520.15 | 614,214 |
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.