Binh Dien Fertilizer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 42,850.00 | 43,400.00 | 42,700.00 | 43,300.00 | 40,445.95 | 642,832 |
| 2025-07-31 | 43,150.00 | 44,000.00 | 42,550.00 | 42,800.00 | 39,978.91 | 736,259 |
| 2025-07-30 | 43,600.00 | 44,250.00 | 43,000.00 | 43,050.00 | 40,212.43 | 911,880 |
| 2025-07-29 | 46,600.00 | 47,500.00 | 43,100.00 | 43,100.00 | 40,259.13 | 1,430,590 |
| 2025-07-28 | 46,600.00 | 46,800.00 | 46,000.00 | 46,100.00 | 43,061.39 | 1,034,189 |
| 2025-07-25 | 47,750.00 | 47,800.00 | 46,500.00 | 46,550.00 | 43,481.73 | 1,755,589 |
| 2025-07-24 | 48,000.00 | 48,000.00 | 47,300.00 | 47,400.00 | 44,275.71 | 1,123,642 |
| 2025-07-23 | 45,150.00 | 47,100.00 | 44,600.00 | 47,100.00 | 43,995.48 | 1,981,155 |
| 2025-07-22 | 45,100.00 | 45,800.00 | 45,000.00 | 45,100.00 | 42,127.31 | 508,328 |
| 2025-07-21 | 44,450.00 | 45,400.00 | 44,450.00 | 45,100.00 | 42,127.31 | 365,040 |
| 2025-07-18 | 45,100.00 | 45,450.00 | 44,150.00 | 44,750.00 | 41,800.38 | 1,030,967 |
| 2025-07-17 | 45,450.00 | 45,600.00 | 45,050.00 | 45,150.00 | 42,174.01 | 443,780 |
| 2025-07-16 | 45,650.00 | 45,800.00 | 45,100.00 | 45,300.00 | 42,314.12 | 496,060 |
| 2025-07-15 | 45,850.00 | 46,400.00 | 45,500.00 | 45,650.00 | 42,641.05 | 801,465 |
| 2025-07-14 | 45,400.00 | 45,750.00 | 44,650.00 | 45,700.00 | 42,687.76 | 567,267 |
| 2025-07-11 | 46,900.00 | 46,900.00 | 43,500.00 | 45,000.00 | 42,033.90 | 1,330,287 |
| 2025-07-10 | 46,800.00 | 47,400.00 | 46,600.00 | 46,700.00 | 43,621.85 | 831,119 |
| 2025-07-09 | 47,700.00 | 48,500.00 | 46,600.00 | 46,900.00 | 43,808.66 | 1,068,080 |
| 2025-07-08 | 47,250.00 | 47,450.00 | 46,750.00 | 47,400.00 | 44,275.71 | 799,468 |
| 2025-07-07 | 46,300.00 | 46,800.00 | 46,050.00 | 46,750.00 | 43,668.55 | 551,728 |
| 2025-07-04 | 46,600.00 | 46,750.00 | 45,800.00 | 46,050.00 | 43,014.69 | 630,479 |
| 2025-07-03 | 47,500.00 | 47,500.00 | 46,500.00 | 46,600.00 | 43,528.44 | 959,758 |
| 2025-07-02 | 46,500.00 | 47,900.00 | 46,400.00 | 47,500.00 | 44,369.11 | 1,254,662 |
| 2025-07-01 | 46,700.00 | 46,700.00 | 45,900.00 | 46,500.00 | 43,435.03 | 498,464 |
| 2025-06-30 | 45,950.00 | 46,850.00 | 45,800.00 | 46,650.00 | 43,575.14 | 943,748 |
| 2025-06-27 | 45,600.00 | 46,000.00 | 45,350.00 | 45,700.00 | 42,687.76 | 534,009 |
| 2025-06-26 | 45,600.00 | 46,300.00 | 45,600.00 | 45,600.00 | 42,594.35 | 1,173,795 |
| 2025-06-25 | 46,450.00 | 46,450.00 | 45,500.00 | 45,500.00 | 42,500.94 | 860,614 |
| 2025-06-24 | 47,000.00 | 47,000.00 | 45,000.00 | 46,150.00 | 43,108.10 | 2,087,757 |
| 2025-06-23 | 47,500.00 | 49,000.00 | 47,350.00 | 47,500.00 | 44,369.11 | 1,118,284 |
| 2025-06-20 | 48,000.00 | 48,900.00 | 47,350.00 | 47,600.00 | 44,462.52 | 1,011,036 |
| 2025-06-19 | 45,700.00 | 48,000.00 | 45,150.00 | 47,700.00 | 44,555.93 | 2,889,385 |
| 2025-06-18 | 46,000.00 | 46,500.00 | 45,650.00 | 45,700.00 | 42,687.76 | 1,404,751 |
| 2025-06-17 | 44,800.00 | 45,500.00 | 44,500.00 | 45,500.00 | 42,500.94 | 1,071,553 |
| 2025-06-16 | 44,500.00 | 46,000.00 | 44,500.00 | 44,800.00 | 41,847.08 | 1,201,632 |
| 2025-06-13 | 42,600.00 | 44,150.00 | 42,500.00 | 43,900.00 | 41,006.40 | 998,595 |
| 2025-06-12 | 43,300.00 | 43,750.00 | 43,300.00 | 43,350.00 | 40,492.66 | 533,391 |
| 2025-06-11 | 43,200.00 | 43,750.00 | 43,150.00 | 43,300.00 | 40,445.95 | 503,082 |
| 2025-06-10 | 45,000.00 | 46,050.00 | 45,000.00 | 45,700.00 | 40,352.54 | 1,015,602 |
| 2025-06-09 | 47,000.00 | 47,100.00 | 44,600.00 | 45,150.00 | 39,866.90 | 1,301,380 |
| 2025-06-06 | 46,800.00 | 47,500.00 | 46,800.00 | 46,950.00 | 41,456.28 | 680,479 |
| 2025-06-05 | 47,250.00 | 47,500.00 | 46,800.00 | 47,050.00 | 41,544.58 | 851,831 |
| 2025-06-04 | 48,550.00 | 49,000.00 | 46,800.00 | 47,100.00 | 41,588.73 | 1,682,627 |
| 2025-06-03 | 49,700.00 | 49,700.00 | 48,500.00 | 48,500.00 | 42,824.91 | 1,063,298 |
| 2025-06-02 | 46,500.00 | 49,500.00 | 46,100.00 | 49,050.00 | 43,310.55 | 2,100,096 |
| 2025-05-30 | 47,600.00 | 47,750.00 | 46,700.00 | 46,700.00 | 41,235.53 | 1,040,250 |
| 2025-05-29 | 47,600.00 | 48,000.00 | 47,200.00 | 47,600.00 | 42,030.22 | 713,182 |
| 2025-05-28 | 47,700.00 | 47,950.00 | 47,000.00 | 47,800.00 | 42,206.82 | 1,138,638 |
| 2025-05-27 | 48,550.00 | 48,550.00 | 46,650.00 | 46,950.00 | 41,456.28 | 1,410,325 |
| 2025-05-26 | 47,000.00 | 48,900.00 | 46,000.00 | 48,050.00 | 42,427.56 | 1,689,783 |
| 2025-05-23 | 46,650.00 | 47,500.00 | 46,100.00 | 47,000.00 | 41,500.43 | 755,081 |
| 2025-05-22 | 45,350.00 | 47,900.00 | 45,150.00 | 46,600.00 | 41,147.23 | 3,407,716 |
| 2025-05-21 | 44,500.00 | 45,000.00 | 44,250.00 | 44,950.00 | 39,690.30 | 739,776 |
| 2025-05-20 | 44,050.00 | 44,650.00 | 44,050.00 | 44,250.00 | 39,072.21 | 540,557 |
| 2025-05-19 | 44,550.00 | 46,200.00 | 44,000.00 | 44,250.00 | 39,072.21 | 1,325,426 |
| 2025-05-16 | 44,550.00 | 45,400.00 | 44,500.00 | 44,700.00 | 39,469.55 | 718,734 |
| 2025-05-15 | 44,350.00 | 45,350.00 | 44,100.00 | 44,500.00 | 39,292.96 | 724,505 |
| 2025-05-14 | 45,800.00 | 45,800.00 | 44,100.00 | 44,350.00 | 39,160.51 | 1,214,309 |
| 2025-05-13 | 45,150.00 | 46,400.00 | 44,000.00 | 45,500.00 | 40,175.94 | 1,870,575 |
| 2025-05-12 | 45,200.00 | 45,200.00 | 44,000.00 | 44,700.00 | 39,469.55 | 818,244 |
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.