Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 20,050.00 | 20,050.00 | 19,550.00 | 19,550.00 | 13,459.86 | 423,249 |
| 2023-03-09 | 19,600.00 | 20,100.00 | 19,600.00 | 20,100.00 | 13,838.53 | 736,546 |
| 2023-03-08 | 19,200.00 | 19,500.00 | 19,000.00 | 19,500.00 | 13,425.44 | 404,221 |
| 2023-03-07 | 19,600.00 | 19,600.00 | 19,100.00 | 19,250.00 | 13,253.32 | 400,009 |
| 2023-03-06 | 19,500.00 | 19,650.00 | 19,150.00 | 19,150.00 | 13,184.47 | 420,925 |
| 2023-03-03 | 19,450.00 | 19,750.00 | 19,100.00 | 19,100.00 | 13,150.04 | 429,349 |
| 2023-03-02 | 19,750.00 | 19,900.00 | 19,400.00 | 19,450.00 | 13,391.01 | 409,886 |
| 2023-03-01 | 18,800.00 | 19,700.00 | 18,600.00 | 19,700.00 | 13,563.14 | 522,307 |
| 2023-02-28 | 18,800.00 | 18,900.00 | 18,400.00 | 18,900.00 | 13,012.35 | 502,408 |
| 2023-02-27 | 19,000.00 | 19,150.00 | 18,400.00 | 18,400.00 | 12,668.11 | 711,854 |
| 2023-02-24 | 19,900.00 | 19,900.00 | 19,150.00 | 19,150.00 | 13,184.47 | 547,289 |
| 2023-02-23 | 19,800.00 | 19,800.00 | 19,000.00 | 19,600.00 | 13,494.29 | 785,349 |
| 2023-02-22 | 20,750.01 | 20,800.01 | 19,800.00 | 19,800.00 | 13,631.98 | 1,378,246 |
| 2023-02-21 | 21,300.01 | 21,500.01 | 20,900.01 | 21,000.01 | 14,458.16 | 1,232,418 |
| 2023-02-20 | 20,350.01 | 21,200.01 | 20,150.00 | 21,200.01 | 14,595.86 | 1,264,372 |
| 2023-02-17 | 20,300.01 | 20,750.01 | 20,100.00 | 20,300.01 | 13,976.23 | 800,454 |
| 2023-02-16 | 19,400.00 | 20,250.01 | 19,100.00 | 20,250.01 | 13,941.80 | 1,107,070 |
| 2023-02-15 | 18,400.00 | 19,350.00 | 18,400.00 | 18,950.00 | 13,046.77 | 542,787 |
| 2023-02-14 | 18,400.00 | 18,600.00 | 18,150.00 | 18,350.00 | 12,633.68 | 304,001 |
| 2023-02-13 | 19,500.00 | 19,500.00 | 18,150.00 | 18,150.00 | 12,495.98 | 1,157,761 |
| 2023-02-10 | 20,100.00 | 20,100.00 | 19,450.00 | 19,500.00 | 13,425.44 | 359,776 |
| 2023-02-09 | 19,750.00 | 20,300.01 | 19,450.00 | 20,100.00 | 13,838.53 | 545,982 |
| 2023-02-08 | 19,550.00 | 19,750.00 | 18,800.00 | 19,350.00 | 13,322.17 | 648,526 |
| 2023-02-07 | 20,400.01 | 20,600.01 | 19,500.00 | 19,500.00 | 13,425.44 | 734,222 |
| 2023-02-06 | 20,700.01 | 20,750.01 | 20,150.00 | 20,350.01 | 14,010.65 | 637,778 |
| 2023-02-03 | 21,000.01 | 21,250.01 | 20,300.01 | 20,700.01 | 14,251.62 | 834,878 |
| 2023-02-02 | 21,500.01 | 21,700.01 | 20,700.01 | 20,750.01 | 14,286.04 | 983,029 |
| 2023-02-01 | 21,250.01 | 22,150.01 | 20,600.01 | 21,300.01 | 14,664.71 | 2,227,067 |
| 2023-01-31 | 20,800.01 | 21,000.01 | 20,350.01 | 20,850.01 | 14,354.89 | 942,070 |
| 2023-01-30 | 20,000.00 | 20,800.01 | 20,000.00 | 20,550.01 | 14,148.35 | 757,316 |
| 2023-01-27 | 21,500.01 | 21,550.01 | 20,000.00 | 20,000.00 | 13,769.68 | 1,149,627 |
| 2023-01-19 | 20,500.01 | 21,450.01 | 20,400.01 | 21,000.01 | 14,458.16 | 918,685 |
| 2023-01-18 | 19,000.00 | 20,350.01 | 19,000.00 | 20,350.01 | 14,010.65 | 1,351,956 |
| 2023-01-17 | 18,750.00 | 19,300.00 | 18,700.00 | 19,050.00 | 13,115.62 | 732,624 |
| 2023-01-16 | 18,800.00 | 19,100.00 | 18,650.00 | 18,700.00 | 12,874.65 | 398,557 |
| 2023-01-13 | 19,150.00 | 19,150.00 | 18,800.00 | 18,800.00 | 12,943.50 | 666,392 |
| 2023-01-12 | 19,250.00 | 19,250.00 | 18,800.00 | 18,850.00 | 12,977.92 | 431,964 |
| 2023-01-11 | 19,300.00 | 19,300.00 | 18,600.00 | 19,000.00 | 13,081.20 | 702,122 |
| 2023-01-10 | 19,000.00 | 19,200.00 | 18,350.00 | 18,850.00 | 12,977.92 | 1,029,218 |
| 2023-01-09 | 20,100.00 | 20,400.01 | 19,200.00 | 19,250.00 | 13,253.32 | 812,365 |
| 2023-01-06 | 19,700.00 | 20,750.01 | 19,500.00 | 20,000.00 | 13,769.68 | 1,395,966 |
| 2023-01-05 | 19,600.00 | 19,850.00 | 19,500.00 | 19,500.00 | 13,425.44 | 703,284 |
| 2023-01-04 | 20,000.00 | 20,150.00 | 19,500.00 | 19,600.00 | 13,494.29 | 894,284 |
| 2023-01-03 | 18,800.00 | 19,450.00 | 18,500.00 | 19,450.00 | 13,391.01 | 876,418 |
| 2022-12-30 | 18,250.00 | 18,900.00 | 18,050.00 | 18,350.00 | 12,633.68 | 622,237 |
| 2022-12-29 | 19,400.00 | 19,400.00 | 18,200.00 | 18,200.00 | 12,530.41 | 1,192,039 |
| 2022-12-28 | 18,500.00 | 19,500.00 | 18,400.00 | 19,450.00 | 13,391.01 | 936,550 |
| 2022-12-27 | 17,050.00 | 18,800.00 | 17,050.00 | 18,500.00 | 12,736.95 | 2,298,383 |
| 2022-12-26 | 19,000.00 | 19,000.00 | 18,300.00 | 18,300.00 | 12,599.26 | 1,538,017 |
| 2022-12-23 | 20,400.01 | 21,400.01 | 19,650.00 | 19,650.00 | 13,528.71 | 2,809,361 |
| 2022-12-22 | 23,700.01 | 23,700.01 | 21,100.01 | 21,100.01 | 14,527.01 | 2,067,150 |
| 2022-12-21 | 19,750.00 | 22,650.01 | 19,750.00 | 22,650.01 | 15,594.16 | 7,381,290 |
| 2022-12-20 | 21,200.01 | 21,200.01 | 21,200.01 | 21,200.01 | 14,595.86 | 168,631 |
| 2022-12-19 | 22,750.01 | 22,750.01 | 22,750.01 | 22,750.01 | 15,663.01 | 639,085 |
| 2022-12-16 | 24,450.01 | 24,450.01 | 24,450.01 | 24,450.01 | 16,833.43 | 1,260,886 |
| 2022-12-15 | 27,100.01 | 27,200.01 | 26,250.01 | 26,250.01 | 18,072.71 | 3,605,603 |
| 2022-12-14 | 28,000.01 | 28,900.01 | 27,650.01 | 28,200.01 | 19,415.25 | 2,150,667 |
| 2022-12-13 | 26,500.01 | 27,500.01 | 25,900.01 | 27,350.01 | 18,830.04 | 1,932,216 |
| 2022-12-12 | 26,700.01 | 27,700.01 | 26,300.01 | 26,400.01 | 18,175.98 | 1,639,495 |
| 2022-12-09 | 25,200.01 | 26,400.01 | 24,700.01 | 26,400.01 | 18,175.98 | 2,740,950 |
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.