Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 35,350.01 | 35,650.01 | 33,500.01 | 34,250.01 | 23,580.58 | 2,105,205 |
| 2024-05-23 | 35,000.01 | 35,700.01 | 34,600.01 | 35,500.01 | 24,441.18 | 1,833,594 |
| 2024-05-22 | 36,400.01 | 36,400.01 | 35,000.01 | 35,000.01 | 24,096.94 | 1,621,098 |
| 2024-05-21 | 35,000.01 | 36,450.01 | 34,650.01 | 36,100.01 | 24,854.27 | 2,380,738 |
| 2024-05-20 | 36,500.01 | 36,500.01 | 34,800.01 | 35,000.01 | 24,096.94 | 2,076,446 |
| 2024-05-17 | 34,800.01 | 35,800.01 | 34,400.01 | 35,300.01 | 24,303.49 | 1,996,415 |
| 2024-05-16 | 35,400.01 | 35,400.01 | 34,300.01 | 34,600.01 | 23,821.55 | 1,304,460 |
| 2024-05-15 | 32,950.01 | 35,000.01 | 32,950.01 | 34,750.01 | 23,924.82 | 2,333,097 |
| 2024-05-14 | 33,250.01 | 33,250.01 | 32,650.01 | 32,950.01 | 22,685.55 | 837,637 |
| 2024-05-13 | 33,400.01 | 33,900.01 | 33,000.01 | 33,200.01 | 22,857.67 | 689,486 |
| 2024-05-10 | 33,600.01 | 33,600.01 | 32,850.01 | 33,000.01 | 22,719.97 | 764,578 |
| 2024-05-09 | 34,450.01 | 34,500.01 | 33,200.01 | 33,550.01 | 23,098.64 | 932,193 |
| 2024-05-08 | 32,800.01 | 35,000.01 | 32,600.01 | 33,950.01 | 23,374.03 | 1,498,655 |
| 2024-05-07 | 33,500.01 | 33,500.01 | 32,750.01 | 33,400.01 | 22,995.37 | 961,533 |
| 2024-05-06 | 32,500.01 | 33,800.01 | 32,000.01 | 33,500.01 | 23,064.21 | 1,297,053 |
| 2024-05-03 | 32,800.01 | 33,300.01 | 31,800.01 | 32,000.01 | 22,031.49 | 925,512 |
| 2024-05-02 | 32,200.01 | 32,300.01 | 31,500.01 | 32,300.01 | 22,238.03 | 747,439 |
| 2024-04-26 | 31,100.01 | 32,300.01 | 31,100.01 | 32,200.01 | 22,169.19 | 1,038,804 |
| 2024-04-25 | 32,000.01 | 32,200.01 | 31,150.01 | 32,000.01 | 22,031.49 | 660,872 |
| 2024-04-24 | 31,000.01 | 32,500.01 | 31,000.01 | 32,150.01 | 22,134.76 | 1,126,097 |
| 2024-04-23 | 30,600.01 | 30,850.01 | 30,000.01 | 30,500.01 | 20,998.76 | 522,888 |
| 2024-04-22 | 30,000.01 | 31,000.01 | 29,800.01 | 30,600.01 | 21,067.61 | 591,444 |
| 2024-04-19 | 30,100.01 | 31,000.01 | 29,150.01 | 29,400.01 | 20,241.43 | 1,521,459 |
| 2024-04-17 | 32,100.01 | 32,600.01 | 31,000.01 | 31,000.01 | 21,343.00 | 703,430 |
| 2024-04-16 | 32,400.01 | 32,400.01 | 30,600.01 | 32,000.01 | 22,031.49 | 1,699,241 |
| 2024-04-15 | 34,600.01 | 34,600.01 | 32,300.01 | 32,300.01 | 22,238.03 | 1,596,987 |
| 2024-04-12 | 34,400.01 | 34,800.01 | 33,800.01 | 34,700.01 | 23,890.40 | 1,277,590 |
| 2024-04-11 | 33,000.01 | 34,150.01 | 32,750.01 | 34,100.01 | 23,477.30 | 1,237,792 |
| 2024-04-10 | 34,600.01 | 34,600.01 | 33,400.01 | 33,400.01 | 22,995.37 | 829,358 |
| 2024-04-09 | 33,550.01 | 34,650.01 | 33,400.01 | 34,550.01 | 23,787.12 | 1,545,860 |
| 2024-04-08 | 36,200.01 | 36,300.01 | 33,700.01 | 33,700.01 | 23,201.91 | 3,717,443 |
| 2024-04-05 | 37,000.01 | 37,200.01 | 36,150.01 | 36,200.01 | 24,923.12 | 1,334,526 |
| 2024-04-04 | 37,500.01 | 37,500.01 | 36,500.01 | 37,400.01 | 25,749.30 | 1,483,549 |
| 2024-04-03 | 38,450.01 | 38,450.01 | 37,450.01 | 37,500.01 | 25,818.15 | 2,093,295 |
| 2024-04-02 | 37,500.01 | 38,450.01 | 37,100.01 | 38,450.01 | 26,472.21 | 1,459,148 |
| 2024-04-01 | 38,400.01 | 38,400.01 | 37,150.01 | 37,750.01 | 25,990.27 | 1,851,459 |
| 2024-03-29 | 39,500.01 | 39,500.01 | 38,400.01 | 38,550.01 | 26,541.06 | 1,770,847 |
| 2024-03-28 | 38,000.01 | 39,500.01 | 37,500.01 | 39,500.01 | 27,195.12 | 2,561,715 |
| 2024-03-27 | 37,000.01 | 38,200.01 | 36,800.01 | 38,000.01 | 26,162.39 | 1,794,377 |
| 2024-03-26 | 36,250.01 | 37,350.01 | 36,200.01 | 37,000.01 | 25,473.91 | 1,156,454 |
| 2024-03-25 | 38,150.01 | 38,150.01 | 35,950.01 | 36,250.01 | 24,957.55 | 2,188,867 |
| 2024-03-22 | 38,600.01 | 38,650.01 | 37,600.01 | 38,000.01 | 26,162.39 | 1,721,899 |
| 2024-03-21 | 37,900.01 | 38,200.01 | 37,350.01 | 38,150.01 | 26,265.67 | 2,804,858 |
| 2024-03-20 | 36,550.01 | 37,750.01 | 36,200.01 | 37,600.01 | 25,887.00 | 1,558,351 |
| 2024-03-19 | 37,700.01 | 38,000.01 | 36,550.01 | 37,000.01 | 25,473.91 | 2,195,548 |
| 2024-03-18 | 38,500.01 | 39,050.01 | 35,650.01 | 38,000.01 | 26,162.39 | 4,149,116 |
| 2024-03-15 | 36,050.01 | 38,300.01 | 35,500.01 | 38,300.01 | 26,368.94 | 3,298,987 |
| 2024-03-14 | 35,000.01 | 37,050.01 | 35,000.01 | 36,350.01 | 25,026.39 | 3,100,290 |
| 2024-03-13 | 32,650.01 | 34,650.01 | 32,500.01 | 34,650.01 | 23,855.97 | 4,725,745 |
| 2024-03-12 | 31,400.01 | 32,500.01 | 30,600.01 | 32,400.01 | 22,306.88 | 2,085,887 |
| 2024-03-11 | 31,500.01 | 32,000.01 | 30,850.01 | 31,400.01 | 21,618.40 | 1,001,911 |
| 2024-03-08 | 32,900.01 | 33,000.01 | 31,450.01 | 31,600.01 | 21,756.09 | 1,888,352 |
| 2024-03-07 | 32,000.01 | 32,800.01 | 31,650.01 | 32,450.01 | 22,341.31 | 2,148,053 |
| 2024-03-06 | 32,700.01 | 32,700.01 | 31,700.01 | 32,000.01 | 22,031.49 | 900,965 |
| 2024-03-05 | 32,700.01 | 33,000.01 | 32,300.01 | 32,800.01 | 22,582.28 | 1,096,757 |
| 2024-03-04 | 31,900.01 | 33,000.01 | 31,900.01 | 32,800.01 | 22,582.28 | 2,681,834 |
| 2024-03-01 | 31,700.01 | 32,000.01 | 31,300.01 | 31,950.01 | 21,997.06 | 997,118 |
| 2024-02-29 | 32,350.01 | 32,350.01 | 31,200.01 | 31,950.01 | 21,997.06 | 1,402,356 |
| 2024-02-28 | 32,400.01 | 32,400.01 | 31,550.01 | 32,100.01 | 22,100.34 | 1,153,113 |
| 2024-02-27 | 32,200.01 | 32,550.01 | 31,550.01 | 32,400.01 | 22,306.88 | 1,807,740 |
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.