Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 28,150.01 | 29,800.01 | 28,150.01 | 29,700.01 | 20,447.98 | 519,983 |
| 2024-08-15 | 28,700.01 | 28,700.01 | 28,050.01 | 28,150.01 | 19,380.83 | 255,925 |
| 2024-08-14 | 29,200.01 | 29,200.01 | 28,700.01 | 28,700.01 | 19,759.49 | 153,816 |
| 2024-08-13 | 29,150.01 | 29,300.01 | 28,800.01 | 28,900.01 | 19,897.19 | 208,284 |
| 2024-08-12 | 29,300.01 | 29,800.01 | 29,100.01 | 29,150.01 | 20,069.31 | 319,688 |
| 2024-08-09 | 28,800.01 | 29,300.01 | 28,800.01 | 29,100.01 | 20,034.88 | 201,748 |
| 2024-08-08 | 28,150.01 | 29,500.01 | 27,800.01 | 28,800.01 | 19,828.34 | 719,697 |
| 2024-08-07 | 28,300.01 | 28,450.01 | 27,600.01 | 28,200.01 | 19,415.25 | 217,725 |
| 2024-08-06 | 28,300.01 | 28,400.01 | 27,500.01 | 28,150.01 | 19,380.83 | 391,294 |
| 2024-08-05 | 27,650.01 | 28,950.01 | 27,650.01 | 27,700.01 | 19,071.01 | 599,869 |
| 2024-08-02 | 29,050.01 | 29,600.01 | 28,950.01 | 29,550.01 | 20,344.70 | 495,436 |
| 2024-08-01 | 30,700.01 | 30,700.01 | 28,800.01 | 29,050.01 | 20,000.46 | 558,183 |
| 2024-07-31 | 31,400.01 | 31,550.01 | 30,600.01 | 30,700.01 | 21,136.46 | 330,291 |
| 2024-07-30 | 31,650.01 | 31,900.01 | 31,100.01 | 31,400.01 | 21,618.40 | 404,657 |
| 2024-07-29 | 31,300.01 | 31,950.01 | 31,300.01 | 31,650.01 | 21,790.52 | 345,397 |
| 2024-07-26 | 30,950.01 | 31,300.01 | 30,650.01 | 31,300.01 | 21,549.55 | 277,276 |
| 2024-07-25 | 30,500.01 | 30,900.01 | 30,200.01 | 30,700.01 | 21,136.46 | 366,457 |
| 2024-07-24 | 29,000.01 | 30,700.01 | 28,950.01 | 30,700.01 | 21,136.46 | 772,422 |
| 2024-07-23 | 31,000.01 | 31,000.01 | 29,000.01 | 29,000.01 | 19,966.04 | 1,114,478 |
| 2024-07-22 | 31,000.01 | 31,000.01 | 30,450.01 | 30,500.01 | 20,998.76 | 717,809 |
| 2024-07-19 | 31,950.01 | 31,950.01 | 31,000.01 | 31,000.01 | 21,343.00 | 1,075,987 |
| 2024-07-18 | 32,000.01 | 32,100.01 | 31,100.01 | 31,950.01 | 21,997.06 | 907,646 |
| 2024-07-17 | 33,950.01 | 33,950.01 | 31,550.01 | 32,000.01 | 22,031.49 | 971,700 |
| 2024-07-16 | 33,950.01 | 34,400.01 | 33,650.01 | 33,900.01 | 23,339.61 | 650,415 |
| 2024-07-15 | 34,000.01 | 34,000.01 | 33,550.01 | 33,650.01 | 23,167.49 | 266,237 |
| 2024-07-12 | 34,300.01 | 34,300.01 | 33,500.01 | 33,600.01 | 23,133.06 | 466,678 |
| 2024-07-11 | 34,000.01 | 34,500.01 | 33,550.01 | 33,800.01 | 23,270.76 | 545,256 |
| 2024-07-10 | 34,400.01 | 34,400.01 | 33,700.01 | 33,700.01 | 23,201.91 | 624,270 |
| 2024-07-09 | 33,500.01 | 34,550.01 | 33,500.01 | 34,300.01 | 23,615.00 | 1,131,181 |
| 2024-07-08 | 33,300.01 | 33,950.01 | 33,300.01 | 33,500.01 | 23,064.21 | 520,709 |
| 2024-07-05 | 33,500.01 | 34,300.01 | 33,400.01 | 33,600.01 | 23,133.06 | 736,255 |
| 2024-07-04 | 33,700.01 | 33,750.01 | 33,200.01 | 33,300.01 | 22,926.52 | 356,290 |
| 2024-07-03 | 32,950.01 | 33,700.01 | 32,950.01 | 33,450.01 | 23,029.79 | 391,875 |
| 2024-07-02 | 33,000.01 | 33,250.01 | 32,850.01 | 32,950.01 | 22,685.55 | 361,519 |
| 2024-07-01 | 32,500.01 | 33,250.01 | 32,500.01 | 32,850.01 | 22,616.70 | 296,739 |
| 2024-06-28 | 33,300.01 | 33,300.01 | 32,500.01 | 32,500.01 | 22,375.73 | 621,220 |
| 2024-06-27 | 33,000.01 | 33,550.01 | 32,950.01 | 33,050.01 | 22,754.40 | 567,333 |
| 2024-06-26 | 32,550.01 | 33,100.01 | 32,550.01 | 33,000.01 | 22,719.97 | 570,093 |
| 2024-06-25 | 32,700.01 | 32,700.01 | 32,200.01 | 32,600.01 | 22,444.58 | 533,200 |
| 2024-06-24 | 34,550.01 | 34,700.01 | 32,300.01 | 32,400.01 | 22,306.88 | 2,270,496 |
| 2024-06-21 | 34,500.01 | 35,200.01 | 34,500.01 | 34,700.01 | 23,890.40 | 1,010,045 |
| 2024-06-20 | 35,200.01 | 35,300.01 | 34,400.01 | 34,500.01 | 23,752.70 | 836,330 |
| 2024-06-19 | 35,000.01 | 35,200.01 | 34,700.01 | 35,050.01 | 24,131.36 | 743,663 |
| 2024-06-18 | 34,900.01 | 35,100.01 | 34,550.01 | 34,800.01 | 23,959.24 | 838,509 |
| 2024-06-17 | 35,100.01 | 35,400.01 | 34,600.01 | 34,750.01 | 23,924.82 | 1,113,751 |
| 2024-06-14 | 37,200.01 | 37,200.01 | 35,000.01 | 35,000.01 | 24,096.94 | 1,804,254 |
| 2024-06-13 | 37,000.01 | 37,900.01 | 36,500.01 | 37,150.01 | 25,577.18 | 2,120,020 |
| 2024-06-12 | 36,100.01 | 36,750.01 | 35,650.01 | 36,700.01 | 25,267.36 | 1,305,041 |
| 2024-06-11 | 36,800.01 | 36,800.01 | 35,800.01 | 36,000.01 | 24,785.42 | 1,188,844 |
| 2024-06-10 | 36,000.01 | 37,200.01 | 36,000.01 | 36,500.01 | 25,129.67 | 1,700,112 |
| 2024-06-07 | 36,400.01 | 36,550.01 | 35,500.01 | 35,850.01 | 24,682.15 | 1,025,151 |
| 2024-06-06 | 36,000.01 | 36,600.01 | 35,600.01 | 36,200.01 | 24,923.12 | 1,601,344 |
| 2024-06-05 | 36,500.01 | 36,700.01 | 35,650.01 | 35,700.01 | 24,578.88 | 1,639,544 |
| 2024-06-04 | 36,550.01 | 37,000.01 | 36,050.01 | 36,200.01 | 24,923.12 | 1,476,868 |
| 2024-06-03 | 37,200.01 | 37,200.01 | 36,400.01 | 36,550.01 | 25,164.09 | 1,131,762 |
| 2024-05-31 | 34,750.01 | 37,000.01 | 34,100.01 | 36,700.01 | 25,267.36 | 3,604,005 |
| 2024-05-30 | 34,700.01 | 34,950.01 | 34,000.01 | 34,700.01 | 23,890.40 | 1,133,650 |
| 2024-05-29 | 35,000.01 | 35,750.01 | 34,700.01 | 35,000.01 | 24,096.94 | 1,845,359 |
| 2024-05-28 | 34,350.01 | 35,000.01 | 34,000.01 | 35,000.01 | 24,096.94 | 846,207 |
| 2024-05-27 | 33,800.01 | 34,250.01 | 33,550.01 | 33,800.01 | 23,270.76 | 775,762 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-12 | 1,000.0000 VND |
| 2021-06-16 | 999.9996 VND |
| 2020-08-18 | 1,499.9994 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.