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
2023-11-24	25,200.01	25,350.01	24,000.01	25,200.01	17,349.80	1,105,327
2023-11-23	26,050.01	26,850.01	25,200.01	25,200.01	17,349.80	1,654,940
2023-11-22	25,900.01	26,150.01	25,500.01	25,800.01	17,762.89	602,919
2023-11-21	25,500.01	25,500.01	25,100.01	25,500.01	17,556.34	524,340
2023-11-20	24,100.01	25,300.01	24,100.01	25,200.01	17,349.80	844,755
2023-11-17	25,950.01	26,400.01	25,050.01	25,150.01	17,315.37	1,601,490
2023-11-16	25,550.01	26,600.01	25,550.01	25,950.01	17,866.16	712,871
2023-11-15	26,200.01	26,200.01	25,600.01	25,800.01	17,762.89	1,175,481
2023-11-14	25,200.01	25,700.01	25,000.01	25,500.01	17,556.34	1,460,019
2023-11-13	24,850.01	25,500.01	24,600.01	24,850.01	17,108.83	847,659
2023-11-10	24,800.01	25,600.01	24,800.01	25,000.01	17,212.10	1,047,664
2023-11-09	24,950.01	25,700.01	24,750.01	25,050.01	17,246.52	1,070,177
2023-11-08	23,250.01	24,850.01	23,200.01	24,850.01	17,108.83	1,122,902
2023-11-07	22,950.01	24,250.01	22,750.01	23,250.01	16,007.25	795,371
2023-11-06	23,400.01	23,400.01	22,850.01	23,050.01	15,869.56	666,246
2023-11-03	23,600.01	23,600.01	22,800.01	23,100.01	15,903.98	1,150,789
2023-11-02	22,500.01	23,350.01	22,200.01	23,350.01	16,076.10	1,121,014
2023-11-01	21,000.01	22,000.01	20,700.01	21,850.01	15,043.38	1,726,257
2023-10-31	22,950.01	23,300.01	22,250.01	22,250.01	15,318.77	1,644,483
2023-10-30	24,700.01	25,000.01	23,900.01	23,900.01	16,454.77	387,518
2023-10-27	25,300.01	25,900.01	24,000.01	24,700.01	17,005.56	1,868,743
2023-10-26	27,200.01	27,200.01	25,800.01	25,800.01	17,762.89	1,247,669
2023-10-25	28,200.01	28,350.01	27,600.01	27,700.01	19,071.01	555,714
2023-10-24	27,300.01	27,850.01	27,100.01	27,850.01	19,174.28	520,564
2023-10-23	27,800.01	28,200.01	27,000.01	27,300.01	18,795.61	588,249
2023-10-20	27,000.01	28,000.01	26,000.01	28,000.01	19,277.55	1,187,682
2023-10-19	28,350.01	28,350.01	27,000.01	27,150.01	18,692.34	1,194,799
2023-10-18	30,550.01	30,600.01	28,350.01	28,350.01	19,518.52	2,089,954
2023-10-17	33,000.01	33,000.01	30,450.01	30,450.01	20,964.34	2,004,694
2023-10-16	34,000.01	34,150.01	32,700.01	32,700.01	22,513.43	1,371,419
2023-10-13	32,400.01	34,100.01	32,400.01	33,900.01	23,339.61	1,960,104
2023-10-12	33,400.01	33,400.01	32,400.01	32,900.01	22,651.12	1,310,996
2023-10-11	32,800.01	33,200.01	32,200.01	33,000.01	22,719.97	857,391
2023-10-10	32,300.01	33,800.01	31,900.01	32,550.01	22,410.15	2,239,558
2023-10-09	31,350.01	31,900.01	31,300.01	31,900.01	21,962.64	990,292
2023-10-06	30,900.01	31,350.01	30,200.01	31,200.01	21,480.70	910,406
2023-10-05	31,650.01	32,400.01	30,700.01	31,000.01	21,343.00	1,450,578
2023-10-04	29,500.01	32,000.01	29,500.01	31,600.01	21,756.09	1,151,661
2023-10-03	32,450.01	32,450.01	30,500.01	30,900.01	21,274.16	2,149,796
2023-10-02	31,950.01	33,500.01	31,850.01	32,650.01	22,479.00	1,724,223
2023-09-29	32,500.01	32,500.01	31,750.01	31,900.01	21,962.64	1,602,942
2023-09-28	32,000.01	32,700.01	31,500.01	31,850.01	21,928.22	1,385,653
2023-09-27	30,500.01	32,000.01	30,300.01	32,000.01	22,031.49	1,789,875
2023-09-26	32,000.01	32,950.01	31,200.01	31,200.01	21,480.70	3,726,448
2023-09-25	36,000.01	36,000.01	33,500.01	33,500.01	23,064.21	2,271,658
2023-09-22	34,500.01	37,500.01	34,450.01	36,000.01	24,785.42	4,273,592
2023-09-21	35,700.01	36,300.01	35,200.01	35,300.01	24,303.49	2,538,476
2023-09-20	33,150.01	35,050.01	33,000.01	35,050.01	24,131.36	1,709,844
2023-09-19	32,800.01	32,850.01	31,900.01	32,800.01	22,582.28	1,422,691
2023-09-18	32,000.01	32,900.01	31,700.01	32,300.01	22,238.03	1,876,442
2023-09-15	31,700.01	32,100.01	31,100.01	32,000.01	22,031.49	827,615
2023-09-14	32,600.01	32,800.01	31,500.01	31,650.01	21,790.52	1,574,474
2023-09-13	33,300.01	33,300.01	32,500.01	32,550.01	22,410.15	1,475,997
2023-09-12	32,250.01	32,900.01	31,550.01	32,900.01	22,651.12	1,110,120
2023-09-11	34,000.01	34,250.01	32,100.01	32,100.01	22,100.34	2,769,708
2023-09-08	33,000.01	34,300.01	32,900.01	33,500.01	23,064.21	2,092,569
2023-09-07	32,550.01	32,950.01	32,300.01	32,950.01	22,685.55	1,882,542
2023-09-06	31,700.01	32,400.01	31,500.01	32,300.01	22,238.03	1,680,794
2023-09-05	32,600.01	32,600.01	31,700.01	31,700.01	21,824.94	1,508,968
2023-08-31	29,000.01	31,550.01	29,000.01	31,550.01	21,721.67	3,495,942

← NewerPage 13 of 21 · 1,246 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.