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
2023-06-07	27,000.01	27,500.01	26,600.01	26,750.01	18,416.95	1,365,173
2023-06-06	26,500.01	26,950.01	26,100.01	26,750.01	18,416.95	1,089,205
2023-06-05	26,150.01	27,400.01	26,150.01	26,500.01	18,244.83	1,501,560
2023-06-02	26,600.01	26,800.01	25,900.01	26,100.01	17,969.43	1,496,912
2023-06-01	26,400.01	26,600.01	25,650.01	26,350.01	18,141.55	1,572,876
2023-05-31	24,500.01	25,900.01	24,350.01	25,900.01	17,831.74	4,075,185
2023-05-30	24,000.01	24,500.01	24,000.01	24,250.01	16,695.74	1,411,071
2023-05-29	23,600.01	23,800.01	23,300.01	23,750.01	16,351.50	835,459
2023-05-26	23,000.01	23,500.01	23,000.01	23,250.01	16,007.25	606,986
2023-05-25	23,550.01	23,800.01	23,000.01	23,000.01	15,835.13	1,022,972
2023-05-24	24,250.01	24,300.01	23,650.01	23,700.01	16,317.07	796,823
2023-05-23	24,150.01	24,400.01	23,850.01	24,100.01	16,592.46	1,137,862
2023-05-22	23,450.01	24,150.01	23,450.01	23,900.01	16,454.77	538,865
2023-05-19	23,850.01	23,850.01	23,000.01	23,450.01	16,144.95	1,177,224
2023-05-18	23,900.01	24,000.01	23,600.01	23,600.01	16,248.22	572,272
2023-05-17	23,700.01	24,550.01	23,500.01	23,700.01	16,317.07	873,368
2023-05-16	24,200.01	24,200.01	23,350.01	23,650.01	16,282.65	1,407,876
2023-05-15	24,900.01	25,000.01	24,050.01	24,050.01	16,558.04	1,347,598
2023-05-12	24,600.01	24,700.01	24,000.01	24,700.01	17,005.56	1,415,864
2023-05-11	23,650.01	24,600.01	23,500.01	24,600.01	16,936.71	2,399,184
2023-05-10	23,100.01	23,600.01	23,000.01	23,300.01	16,041.68	1,675,275
2023-05-09	22,800.01	23,200.01	22,550.01	23,150.01	15,938.40	1,167,493
2023-05-08	23,000.01	23,500.01	22,500.01	22,700.01	15,628.59	1,321,309
2023-05-05	22,000.01	23,050.01	22,000.01	23,000.01	15,835.13	982,158
2023-05-04	23,000.01	23,050.01	22,050.01	22,450.01	15,456.47	2,878,934
2023-04-28	23,900.01	24,600.01	23,400.01	23,400.01	16,110.53	1,283,545
2023-04-27	24,800.01	24,800.01	23,500.01	23,800.01	16,385.92	1,783,919
2023-04-26	24,200.01	24,700.01	23,700.01	24,700.01	17,005.56	1,119,997
2023-04-25	24,900.01	24,900.01	23,600.01	23,950.01	16,489.19	1,444,333
2023-04-24	25,000.01	25,150.01	24,050.01	24,600.01	16,936.71	1,257,546
2023-04-21	24,000.01	25,450.01	24,000.01	24,600.01	16,936.71	2,875,303
2023-04-20	22,400.01	23,800.01	22,400.01	23,800.01	16,385.92	2,675,443
2023-04-19	23,250.01	23,250.01	22,250.01	22,250.01	15,318.77	1,160,085
2023-04-18	23,000.01	23,600.01	22,600.01	23,200.01	15,972.83	1,012,950
2023-04-17	21,800.01	23,000.01	21,350.01	23,000.01	15,835.13	1,108,522
2023-04-14	22,950.01	23,200.01	21,600.01	21,600.01	14,871.25	1,276,718
2023-04-13	23,400.01	24,300.01	22,800.01	22,900.01	15,766.28	1,375,776
2023-04-12	21,900.01	23,300.01	21,900.01	23,300.01	16,041.68	2,610,663
2023-04-11	20,500.01	21,800.01	20,500.01	21,800.01	15,008.95	1,011,643
2023-04-10	21,300.01	21,950.01	20,700.01	20,800.01	14,320.47	1,361,397
2023-04-07	21,050.01	21,300.01	20,700.01	21,200.01	14,595.86	955,578
2023-04-06	21,300.01	21,950.01	21,000.01	21,000.01	14,458.16	1,430,244
2023-04-05	20,550.01	21,300.01	20,450.01	21,300.01	14,664.71	1,697,643
2023-04-04	20,900.01	20,900.01	20,300.01	20,500.01	14,113.92	754,847
2023-04-03	19,600.00	20,650.01	19,350.00	20,650.01	14,217.19	1,592,775
2023-03-31	19,100.00	19,350.00	19,100.00	19,300.00	13,287.74	425,863
2023-03-30	19,200.00	19,300.00	19,100.00	19,100.00	13,150.04	415,986
2023-03-29	19,300.00	19,300.00	19,050.00	19,200.00	13,218.89	280,181
2023-03-28	19,150.00	19,350.00	19,000.00	19,200.00	13,218.89	626,304
2023-03-27	19,000.00	19,000.00	18,800.00	19,000.00	13,081.20	299,208
2023-03-24	18,950.00	19,100.00	18,900.00	18,900.00	13,012.35	322,883
2023-03-23	18,600.00	18,900.00	18,600.00	18,900.00	13,012.35	160,207
2023-03-22	18,800.00	19,100.00	18,700.00	18,800.00	12,943.50	232,104
2023-03-21	18,750.00	18,800.00	18,500.00	18,750.00	12,909.08	352,078
2023-03-20	18,750.00	19,050.00	18,700.00	18,700.00	12,874.65	413,517
2023-03-17	19,250.00	19,250.00	18,750.00	18,750.00	12,909.08	291,365
2023-03-16	19,000.00	19,100.00	18,800.00	18,850.00	12,977.92	490,353
2023-03-15	19,200.00	19,350.00	19,000.00	19,300.00	13,287.74	376,334
2023-03-14	19,200.00	19,300.00	18,650.00	18,650.00	12,840.23	1,025,296
2023-03-13	19,500.00	19,500.00	19,200.00	19,250.00	13,253.32	455,494

← NewerPage 15 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.