Binh Thanh Import Export Production and Trade JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	31,400.01	32,000.01	31,100.01	32,000.01	22,031.49	1,470,477
2024-02-23	32,500.01	32,750.01	31,100.01	31,400.01	21,618.40	1,559,368
2024-02-22	31,500.01	32,500.01	31,100.01	32,500.01	22,375.73	1,819,941
2024-02-21	31,700.01	31,750.01	30,900.01	31,450.01	21,652.82	1,207,435
2024-02-20	30,650.01	31,400.01	30,650.01	31,350.01	21,583.97	1,304,605
2024-02-19	31,000.01	31,950.01	30,800.01	30,950.01	21,308.58	890,943
2024-02-16	30,200.01	31,950.01	30,200.01	31,000.01	21,343.00	1,565,468
2024-02-15	28,900.01	30,800.01	28,800.01	30,800.01	21,205.31	1,701,855
2024-02-07	28,750.01	28,900.01	28,200.01	28,800.01	19,828.34	684,693
2024-02-06	29,300.01	29,300.01	28,750.01	28,750.01	19,793.92	578,082
2024-02-05	28,600.01	29,400.01	28,600.01	29,000.01	19,966.04	743,227
2024-02-02	29,550.01	29,550.01	28,600.01	28,600.01	19,690.64	684,112
2024-02-01	29,400.01	29,400.01	28,600.01	29,150.01	20,069.31	682,224
2024-01-31	28,200.01	29,500.01	28,200.01	29,000.01	19,966.04	2,760,848
2024-01-30	26,950.01	27,900.01	26,700.01	27,900.01	19,208.70	1,409,038
2024-01-29	26,800.01	27,250.01	26,800.01	26,850.01	18,485.80	493,548
2024-01-26	26,600.01	27,200.01	26,600.01	26,800.01	18,451.37	312,716
2024-01-25	26,650.01	26,900.01	26,450.01	26,500.01	18,244.83	213,367
2024-01-24	26,950.01	26,950.01	26,600.01	26,600.01	18,313.67	329,419
2024-01-23	27,000.01	27,100.01	26,850.01	27,000.01	18,589.07	304,437
2024-01-22	27,000.01	27,100.01	26,600.01	27,000.01	18,589.07	689,631
2024-01-19	27,350.01	27,550.01	27,000.01	27,000.01	18,589.07	519,693
2024-01-18	27,450.01	27,550.01	26,800.01	27,350.01	18,830.04	1,251,155
2024-01-17	25,900.01	27,300.01	25,850.01	27,300.01	18,795.61	1,847,973
2024-01-16	25,100.01	26,150.01	24,800.01	25,900.01	17,831.74	782,444
2024-01-15	25,450.01	25,750.01	25,050.01	25,100.01	17,280.95	318,816
2024-01-12	25,650.01	25,800.01	25,150.01	25,450.01	17,521.92	700,815
2024-01-11	26,000.01	26,100.01	25,650.01	25,750.01	17,728.46	405,093
2024-01-10	26,250.01	26,400.01	25,550.01	26,000.01	17,900.58	840,978
2024-01-09	25,750.01	26,750.01	25,750.01	26,250.01	18,072.71	1,608,461
2024-01-08	25,500.01	25,700.01	25,400.01	25,600.01	17,625.19	561,088
2024-01-05	25,650.01	25,700.01	25,150.01	25,500.01	17,556.34	864,508
2024-01-04	26,000.01	26,300.01	25,700.01	25,700.01	17,694.04	887,893
2024-01-03	24,900.01	26,000.01	24,850.01	25,950.01	17,866.16	1,239,971
2024-01-02	24,950.01	25,250.01	24,900.01	24,900.01	17,143.25	516,061
2023-12-29	24,800.01	25,050.01	24,650.01	24,950.01	17,177.68	500,810
2023-12-28	24,900.01	25,000.01	24,700.01	24,800.01	17,074.40	555,714
2023-12-27	25,150.01	25,250.01	24,900.01	24,900.01	17,143.25	574,886
2023-12-26	25,400.01	25,700.01	23,650.01	25,150.01	17,315.37	720,133
2023-12-25	24,800.01	25,400.01	24,800.01	25,400.01	17,487.49	198,262
2023-12-22	24,900.01	25,200.01	24,800.01	24,800.01	17,074.40	277,131
2023-12-21	25,000.01	25,050.01	24,750.01	24,900.01	17,143.25	254,763
2023-12-20	25,000.01	25,300.01	24,900.01	25,150.01	17,315.37	292,091
2023-12-19	24,650.01	25,000.01	24,500.01	25,000.01	17,212.10	378,513
2023-12-18	24,950.01	25,000.01	24,650.01	24,650.01	16,971.13	335,084
2023-12-15	25,100.01	25,300.01	24,900.01	24,950.01	17,177.68	342,056
2023-12-14	25,600.01	25,950.01	25,000.01	25,000.01	17,212.10	563,267
2023-12-13	26,700.01	26,700.01	25,500.01	25,500.01	17,556.34	618,751
2023-12-12	26,000.01	26,950.01	25,850.01	26,300.01	18,107.13	731,607
2023-12-11	26,600.01	26,600.01	25,850.01	26,000.01	17,900.58	980,996
2023-12-08	26,700.01	27,200.01	26,450.01	26,600.01	18,313.67	632,549
2023-12-07	26,900.01	27,400.01	26,350.01	26,700.01	18,382.52	1,172,431
2023-12-06	26,500.01	27,150.01	26,500.01	27,050.01	18,623.49	984,337
2023-12-05	25,600.01	26,800.01	25,600.01	26,500.01	18,244.83	1,168,074
2023-12-04	25,250.01	26,150.01	25,200.01	25,900.01	17,831.74	914,473
2023-12-01	25,000.01	25,200.01	24,600.01	25,150.01	17,315.37	271,756
2023-11-30	25,300.01	25,600.01	24,600.01	24,600.01	16,936.71	598,997
2023-11-29	25,000.01	25,300.01	24,750.01	25,250.01	17,384.22	576,774
2023-11-28	24,850.01	24,850.01	24,000.01	24,750.01	17,039.98	770,388
2023-11-27	25,200.01	25,800.01	24,650.01	24,750.01	17,039.98	340,458

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.