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
2023-08-30	29,550.01	30,000.01	29,100.01	29,500.01	20,310.28	1,534,095
2023-08-29	29,700.01	30,300.01	29,350.01	29,550.01	20,344.70	1,916,557
2023-08-28	29,800.01	29,800.01	29,200.01	29,350.01	20,207.01	667,554
2023-08-25	29,100.01	29,800.01	28,700.01	29,500.01	20,310.28	1,392,189
2023-08-24	28,200.01	28,650.01	27,800.01	28,650.01	19,725.07	1,095,160
2023-08-23	28,700.01	28,700.01	28,000.01	28,000.01	19,277.55	569,222
2023-08-22	28,250.01	28,750.01	26,850.01	28,300.01	19,484.10	1,027,765
2023-08-21	27,800.01	28,700.01	27,650.01	28,250.01	19,449.67	1,192,766
2023-08-18	29,200.01	30,100.01	27,800.01	27,800.01	19,139.86	3,174,801
2023-08-17	30,100.01	30,100.01	29,300.01	29,300.01	20,172.58	2,074,413
2023-08-16	30,800.01	30,800.01	30,000.01	30,100.01	20,723.37	1,317,823
2023-08-15	30,450.01	30,900.01	30,000.01	30,500.01	20,998.76	1,329,878
2023-08-14	30,200.01	30,750.01	30,000.01	30,200.01	20,792.22	1,438,087
2023-08-11	29,850.01	30,550.01	29,050.01	30,000.01	20,654.52	2,515,817
2023-08-10	32,750.01	32,900.01	30,600.01	30,600.01	21,067.61	4,503,373
2023-08-09	33,200.01	33,500.01	32,800.01	32,850.01	22,616.70	1,264,663
2023-08-08	33,800.01	34,000.01	33,300.01	33,350.01	22,960.94	1,021,084
2023-08-07	33,450.01	34,300.01	33,300.01	33,700.01	23,201.91	1,502,577
2023-08-04	33,700.01	33,700.01	33,050.01	33,450.01	23,029.79	1,155,582
2023-08-03	32,400.01	33,500.01	32,300.01	33,500.01	23,064.21	1,868,743
2023-08-02	32,300.01	33,200.01	32,300.01	32,550.01	22,410.15	1,128,421
2023-08-01	33,500.01	33,600.01	32,500.01	32,500.01	22,375.73	1,358,347
2023-07-31	31,000.01	33,350.01	30,750.01	33,350.01	22,960.94	4,207,941
2023-07-28	30,950.01	31,450.01	30,800.01	31,200.01	21,480.70	1,839,113
2023-07-27	31,000.01	31,300.01	30,500.01	30,700.01	21,136.46	1,535,983
2023-07-26	30,900.01	31,800.01	30,800.01	31,000.01	21,343.00	1,169,526
2023-07-25	31,600.01	31,600.01	30,850.01	30,900.01	21,274.16	1,692,124
2023-07-24	32,200.01	32,200.01	31,300.01	31,650.01	21,790.52	1,403,518
2023-07-21	32,000.01	32,350.01	31,650.01	31,850.01	21,928.22	1,143,672
2023-07-20	30,700.01	31,850.01	30,500.01	31,700.01	21,824.94	1,812,678
2023-07-19	30,700.01	31,200.01	30,550.01	30,700.01	21,136.46	1,366,626
2023-07-18	31,000.01	31,200.01	30,700.01	30,750.01	21,170.88	1,188,263
2023-07-17	31,000.01	31,900.01	31,000.01	31,300.01	21,549.55	1,247,669
2023-07-14	31,500.01	31,500.01	30,450.01	31,000.01	21,343.00	1,782,612
2023-07-13	31,150.01	31,500.01	30,700.01	31,300.01	21,549.55	1,183,179
2023-07-12	30,800.01	31,500.01	30,550.01	30,900.01	21,274.16	1,294,002
2023-07-11	30,400.01	31,900.01	30,100.01	31,150.01	21,446.28	2,242,899
2023-07-10	30,500.01	30,900.01	29,600.01	30,500.01	20,998.76	2,254,954
2023-07-07	30,000.01	30,000.01	29,450.01	30,000.01	20,654.52	1,828,946
2023-07-06	27,750.01	29,550.01	27,750.01	29,550.01	20,344.70	3,647,579
2023-07-05	28,300.01	28,300.01	27,650.01	27,650.01	19,036.58	1,197,268
2023-07-04	27,000.01	28,000.01	27,000.01	28,000.01	19,277.55	1,387,687
2023-07-03	27,500.01	27,500.01	26,500.01	27,000.01	18,589.07	409,596
2023-06-30	27,000.01	27,050.01	26,600.01	26,650.01	18,348.10	938,148
2023-06-29	27,300.01	27,700.01	27,000.01	27,000.01	18,589.07	860,005
2023-06-28	27,700.01	28,300.01	27,400.01	27,400.01	18,864.46	894,719
2023-06-27	27,300.01	27,700.01	27,000.01	27,600.01	19,002.16	946,137
2023-06-26	27,700.01	27,700.01	26,250.01	27,000.01	18,589.07	1,356,313
2023-06-23	27,700.01	28,000.01	27,200.01	27,550.01	18,967.73	772,422
2023-06-22	28,000.01	28,400.01	27,400.01	27,700.01	19,071.01	1,713,475
2023-06-21	26,900.01	27,400.01	26,700.01	27,350.01	18,830.04	1,697,207
2023-06-20	26,200.01	26,950.01	26,000.01	26,700.01	18,382.52	772,422
2023-06-19	26,650.01	26,650.01	26,150.01	26,150.01	18,003.86	875,837
2023-06-16	26,450.01	26,900.01	26,300.01	26,300.01	18,107.13	1,043,597
2023-06-15	26,600.01	26,750.01	26,200.01	26,400.01	18,175.98	868,720
2023-06-14	26,950.01	27,200.01	26,200.01	26,300.01	18,107.13	1,494,007
2023-06-13	27,600.01	27,600.01	26,850.01	26,850.01	18,485.80	1,119,416
2023-06-12	26,650.01	27,800.01	26,300.01	27,300.01	18,795.61	1,624,293
2023-06-09	26,400.01	26,550.01	25,700.01	26,300.01	18,107.13	1,459,148
2023-06-08	26,700.01	27,300.01	26,400.01	26,400.01	18,175.98	2,373,621

← NewerPage 14 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.