Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 25,900.01 | 27,250.01 | 24,500.01 | 24,700.01 | 17,005.56 | 4,468,078 |
| 2022-12-07 | 27,600.01 | 28,500.01 | 25,600.01 | 25,600.01 | 17,625.19 | 2,080,223 |
| 2022-12-06 | 26,100.01 | 28,650.01 | 26,100.01 | 27,500.01 | 18,933.31 | 3,694,349 |
| 2022-12-05 | 29,000.01 | 29,400.01 | 26,800.01 | 26,800.01 | 18,451.37 | 3,436,972 |
| 2022-12-02 | 27,400.01 | 28,800.01 | 26,700.01 | 28,500.01 | 19,621.79 | 2,250,306 |
| 2022-12-01 | 26,500.01 | 27,700.01 | 26,500.01 | 27,700.01 | 19,071.01 | 3,316,417 |
| 2022-11-30 | 26,500.01 | 26,500.01 | 25,350.01 | 25,900.01 | 17,831.74 | 2,493,304 |
| 2022-11-29 | 25,400.01 | 26,800.01 | 24,850.01 | 26,200.01 | 18,038.28 | 2,475,584 |
| 2022-11-28 | 26,500.01 | 26,800.01 | 24,600.01 | 25,500.01 | 17,556.34 | 3,130,356 |
| 2022-11-25 | 24,500.01 | 25,250.01 | 24,050.01 | 25,250.01 | 17,384.22 | 2,001,208 |
| 2022-11-24 | 22,350.01 | 23,600.01 | 22,350.01 | 23,600.01 | 16,248.22 | 2,947,055 |
| 2022-11-23 | 20,700.01 | 22,100.01 | 20,400.01 | 22,100.01 | 15,215.50 | 1,568,809 |
| 2022-11-22 | 22,700.01 | 23,000.01 | 20,650.01 | 20,700.01 | 14,251.62 | 4,558,566 |
| 2022-11-21 | 21,600.01 | 21,750.01 | 21,050.01 | 21,750.01 | 14,974.53 | 1,014,257 |
| 2022-11-18 | 20,350.01 | 20,350.01 | 19,800.00 | 20,350.01 | 14,010.65 | 4,019,992 |
| 2022-11-17 | 19,050.00 | 19,050.00 | 18,950.00 | 19,050.00 | 13,115.62 | 1,283,399 |
| 2022-11-16 | 16,800.00 | 17,850.00 | 16,550.00 | 17,850.00 | 12,289.44 | 1,415,864 |
| 2022-11-15 | 15,800.00 | 16,900.00 | 15,800.00 | 16,700.00 | 11,497.68 | 2,299,690 |
| 2022-11-14 | 16,500.00 | 16,700.00 | 15,950.00 | 15,950.00 | 10,981.32 | 3,680,841 |
| 2022-11-11 | 18,400.00 | 18,900.00 | 17,100.00 | 17,100.00 | 11,773.08 | 1,804,544 |
| 2022-11-10 | 19,500.00 | 19,600.00 | 18,350.00 | 18,350.00 | 12,633.68 | 1,506,789 |
| 2022-11-09 | 19,500.00 | 21,600.01 | 19,500.00 | 19,700.00 | 13,563.14 | 2,460,769 |
| 2022-11-08 | 20,950.01 | 20,950.01 | 20,950.01 | 20,950.01 | 14,423.74 | 540,172 |
| 2022-11-07 | 22,500.01 | 23,000.01 | 22,500.01 | 22,500.01 | 15,490.89 | 1,285,433 |
| 2022-11-04 | 25,750.01 | 25,750.01 | 24,150.01 | 24,150.01 | 16,626.89 | 1,100,824 |
| 2022-11-03 | 27,250.01 | 27,700.01 | 25,950.01 | 25,950.01 | 17,866.16 | 1,914,060 |
| 2022-11-02 | 28,550.01 | 28,900.01 | 27,600.01 | 27,600.01 | 19,002.16 | 1,071,775 |
| 2022-11-01 | 27,400.01 | 28,400.01 | 27,150.01 | 28,050.01 | 19,311.98 | 2,218,407 |
| 2022-10-31 | 28,200.01 | 28,300.01 | 26,450.01 | 27,000.01 | 18,589.07 | 2,518,577 |
| 2022-10-28 | 28,600.01 | 28,600.01 | 27,700.01 | 28,000.01 | 19,277.55 | 1,292,259 |
| 2022-10-27 | 26,000.01 | 27,750.01 | 25,200.01 | 27,750.01 | 19,105.43 | 1,240,842 |
| 2022-10-26 | 28,600.01 | 28,600.01 | 25,950.01 | 25,950.01 | 17,866.16 | 943,232 |
| 2022-10-25 | 27,950.01 | 29,450.01 | 26,450.01 | 27,900.01 | 19,208.70 | 1,308,527 |
| 2022-10-24 | 30,700.01 | 30,900.01 | 27,950.01 | 27,950.01 | 19,243.13 | 1,378,391 |
| 2022-10-21 | 32,300.01 | 32,300.01 | 30,050.01 | 30,050.01 | 20,688.94 | 1,833,449 |
| 2022-10-20 | 32,450.01 | 33,350.01 | 31,900.01 | 32,300.01 | 22,238.03 | 1,518,990 |
| 2022-10-19 | 32,750.01 | 33,800.01 | 31,850.01 | 32,000.01 | 22,031.49 | 1,993,946 |
| 2022-10-18 | 30,850.01 | 32,100.01 | 30,500.01 | 32,100.01 | 22,100.34 | 1,010,626 |
| 2022-10-17 | 29,800.01 | 30,800.01 | 29,400.01 | 30,000.01 | 20,654.52 | 565,300 |
| 2022-10-14 | 30,600.01 | 31,100.01 | 29,900.01 | 30,250.01 | 20,826.64 | 1,826,186 |
| 2022-10-13 | 30,250.01 | 31,000.01 | 29,300.01 | 30,200.01 | 20,792.22 | 788,980 |
| 2022-10-12 | 29,900.01 | 31,500.01 | 29,800.01 | 30,200.01 | 20,792.22 | 764,433 |
| 2022-10-11 | 30,000.01 | 31,500.01 | 29,500.01 | 29,700.01 | 20,447.98 | 1,764,311 |
| 2022-10-10 | 27,500.01 | 29,850.01 | 27,500.01 | 29,850.01 | 20,551.25 | 766,031 |
| 2022-10-07 | 29,450.01 | 29,500.01 | 27,500.01 | 27,900.01 | 19,208.70 | 832,699 |
| 2022-10-06 | 30,400.01 | 30,950.01 | 29,500.01 | 29,500.01 | 20,310.28 | 803,214 |
| 2022-10-05 | 28,200.01 | 29,850.01 | 28,200.01 | 29,850.01 | 20,551.25 | 619,041 |
| 2022-10-04 | 30,350.01 | 30,800.01 | 27,900.01 | 27,900.01 | 19,208.70 | 859,424 |
| 2022-10-03 | 31,850.01 | 31,850.01 | 29,900.01 | 29,900.01 | 20,585.67 | 900,675 |
| 2022-09-30 | 32,500.01 | 33,200.01 | 31,150.01 | 32,100.01 | 22,100.34 | 1,434,311 |
| 2022-09-29 | 36,500.01 | 36,500.01 | 33,450.01 | 33,450.01 | 23,029.79 | 554,842 |
| 2022-09-28 | 36,000.01 | 36,800.01 | 35,500.01 | 35,600.01 | 24,510.03 | 472,778 |
| 2022-09-27 | 36,250.01 | 36,650.01 | 35,750.01 | 36,400.01 | 25,060.82 | 318,090 |
| 2022-09-26 | 38,200.01 | 38,200.01 | 35,900.01 | 35,950.01 | 24,751.00 | 971,700 |
| 2022-09-23 | 38,400.01 | 39,200.01 | 38,400.01 | 38,600.01 | 26,575.48 | 452,008 |
| 2022-09-22 | 36,500.01 | 38,450.01 | 36,500.01 | 38,400.01 | 26,437.79 | 673,799 |
| 2022-09-21 | 38,800.01 | 38,800.01 | 37,500.01 | 37,500.01 | 25,818.15 | 433,126 |
| 2022-09-20 | 39,850.01 | 40,500.01 | 37,800.01 | 39,000.01 | 26,850.88 | 579,534 |
| 2022-09-19 | 42,000.01 | 42,050.01 | 39,250.01 | 39,250.01 | 27,023.00 | 1,256,093 |
| 2022-09-16 | 43,600.01 | 43,600.01 | 41,800.01 | 42,200.01 | 29,054.03 | 809,169 |
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.