Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 44,200.01 | 44,200.01 | 43,550.01 | 43,600.01 | 30,017.90 | 397,831 |
| 2022-09-14 | 44,000.01 | 44,200.01 | 43,600.01 | 44,100.01 | 30,362.15 | 659,565 |
| 2022-09-13 | 45,300.01 | 45,300.01 | 44,800.01 | 44,850.01 | 30,878.51 | 313,297 |
| 2022-09-12 | 44,700.01 | 46,000.01 | 44,300.01 | 44,950.01 | 30,947.36 | 331,162 |
| 2022-09-09 | 43,800.01 | 45,500.01 | 43,700.01 | 44,500.01 | 30,637.54 | 611,488 |
| 2022-09-08 | 50,100.00 | 50,800.00 | 49,500.00 | 50,200.00 | 30,053.82 | 1,059,495 |
| 2022-09-07 | 51,900.00 | 52,100.00 | 49,500.00 | 49,500.00 | 29,634.74 | 1,127,812 |
| 2022-09-06 | 52,400.00 | 52,500.00 | 51,900.00 | 52,000.00 | 31,131.44 | 600,486 |
| 2022-09-05 | 52,500.00 | 52,700.00 | 52,000.00 | 52,400.00 | 31,370.92 | 406,727 |
| 2022-08-31 | 51,900.00 | 52,500.00 | 51,200.00 | 52,300.00 | 31,311.05 | 364,969 |
| 2022-08-30 | 52,000.00 | 52,800.00 | 51,900.00 | 51,900.00 | 31,071.58 | 618,860 |
| 2022-08-29 | 52,600.00 | 52,600.00 | 50,700.00 | 52,000.00 | 31,131.44 | 1,199,302 |
| 2022-08-26 | 54,700.00 | 54,900.00 | 53,400.00 | 53,400.00 | 31,969.60 | 1,032,936 |
| 2022-08-25 | 53,900.00 | 54,900.00 | 53,900.00 | 54,400.00 | 32,568.28 | 911,336 |
| 2022-08-24 | 54,000.00 | 54,100.00 | 53,000.00 | 53,900.00 | 32,268.94 | 785,726 |
| 2022-08-23 | 52,500.00 | 54,100.00 | 52,400.00 | 54,100.00 | 32,388.68 | 665,963 |
| 2022-08-22 | 53,100.00 | 53,300.00 | 51,600.00 | 53,300.00 | 31,909.73 | 1,722,117 |
| 2022-08-19 | 56,000.00 | 56,400.00 | 54,000.00 | 54,000.00 | 32,328.81 | 1,487,602 |
| 2022-08-18 | 56,800.00 | 57,100.00 | 56,000.00 | 56,500.00 | 33,825.51 | 1,157,543 |
| 2022-08-17 | 57,500.00 | 57,800.00 | 56,300.00 | 57,400.00 | 34,364.32 | 1,001,033 |
| 2022-08-16 | 55,500.00 | 57,700.00 | 55,300.00 | 57,000.00 | 34,124.85 | 2,459,404 |
| 2022-08-15 | 55,700.00 | 56,500.00 | 54,500.00 | 55,500.00 | 33,226.83 | 801,094 |
| 2022-08-12 | 55,500.00 | 55,700.00 | 54,400.00 | 55,600.00 | 33,286.70 | 699,537 |
| 2022-08-11 | 57,600.00 | 57,600.00 | 55,300.00 | 56,500.00 | 33,226.83 | 1,413,773 |
| 2022-08-10 | 56,900.00 | 57,000.00 | 55,800.00 | 56,700.00 | 33,344.45 | 1,108,102 |
| 2022-08-09 | 58,200.00 | 58,300.00 | 56,700.00 | 57,000.00 | 33,520.87 | 1,634,759 |
| 2022-08-08 | 57,700.00 | 59,500.00 | 57,000.00 | 58,200.00 | 34,226.57 | 685,506 |
| 2022-08-05 | 56,500.00 | 57,400.00 | 56,000.00 | 57,200.00 | 33,638.49 | 637,067 |
| 2022-08-04 | 57,300.00 | 57,500.00 | 55,800.00 | 56,600.00 | 33,285.64 | 1,756,860 |
| 2022-08-03 | 57,000.00 | 58,100.00 | 56,900.00 | 57,300.00 | 33,697.30 | 947,582 |
| 2022-08-02 | 56,000.00 | 57,400.00 | 55,400.00 | 57,100.00 | 33,579.68 | 1,226,528 |
| 2022-08-01 | 54,000.00 | 55,800.00 | 53,700.00 | 55,500.00 | 32,638.74 | 1,062,668 |
| 2022-07-29 | 53,600.00 | 54,700.00 | 53,200.00 | 54,000.00 | 31,756.62 | 889,454 |
| 2022-07-28 | 52,900.00 | 53,800.00 | 52,000.00 | 53,500.00 | 31,462.57 | 712,232 |
| 2022-07-27 | 51,700.00 | 52,300.00 | 51,100.00 | 52,300.00 | 30,756.87 | 248,546 |
| 2022-07-26 | 53,100.00 | 53,100.00 | 51,800.00 | 52,800.00 | 31,050.91 | 231,843 |
| 2022-07-25 | 53,500.00 | 53,500.00 | 51,600.00 | 52,900.00 | 31,109.72 | 345,927 |
| 2022-07-22 | 53,700.00 | 53,900.00 | 53,100.00 | 53,200.00 | 31,286.15 | 453,329 |
| 2022-07-21 | 54,300.00 | 54,300.00 | 53,300.00 | 53,300.00 | 31,344.96 | 332,898 |
| 2022-07-20 | 52,500.00 | 54,300.00 | 52,200.00 | 53,800.00 | 31,639.00 | 1,057,490 |
| 2022-07-19 | 51,900.00 | 52,400.00 | 51,200.00 | 52,000.00 | 30,580.44 | 267,421 |
| 2022-07-18 | 52,500.00 | 52,700.00 | 51,900.00 | 51,900.00 | 30,521.64 | 303,834 |
| 2022-07-15 | 53,000.00 | 54,000.00 | 52,000.00 | 52,000.00 | 30,580.44 | 304,836 |
| 2022-07-14 | 51,600.00 | 53,000.00 | 51,200.00 | 53,000.00 | 31,168.53 | 249,381 |
| 2022-07-13 | 53,000.00 | 53,200.00 | 51,000.00 | 52,000.00 | 30,580.44 | 381,505 |
| 2022-07-12 | 50,700.00 | 52,800.00 | 50,400.00 | 52,800.00 | 31,050.91 | 294,982 |
| 2022-07-11 | 52,300.00 | 52,600.00 | 50,000.00 | 50,100.00 | 29,463.08 | 356,951 |
| 2022-07-08 | 48,500.00 | 51,800.00 | 48,500.00 | 51,800.00 | 30,462.83 | 587,458 |
| 2022-07-07 | 46,600.00 | 50,000.00 | 46,600.00 | 48,500.00 | 28,522.15 | 324,546 |
| 2022-07-06 | 50,500.00 | 51,000.00 | 48,000.00 | 48,000.00 | 28,228.10 | 725,928 |
| 2022-07-05 | 54,900.00 | 54,900.00 | 51,400.00 | 51,400.00 | 30,227.59 | 1,447,347 |
| 2022-07-04 | 56,600.00 | 57,000.00 | 54,900.00 | 55,200.00 | 32,462.32 | 472,037 |
| 2022-07-01 | 55,200.00 | 56,600.00 | 52,100.00 | 56,600.00 | 33,285.64 | 645,919 |
| 2022-06-30 | 55,000.00 | 56,800.00 | 55,000.00 | 56,000.00 | 32,932.79 | 844,188 |
| 2022-06-29 | 55,000.00 | 55,500.00 | 54,000.00 | 54,800.00 | 32,227.08 | 558,227 |
| 2022-06-28 | 54,400.00 | 55,900.00 | 53,600.00 | 55,100.00 | 32,403.51 | 632,223 |
| 2022-06-27 | 54,000.00 | 55,200.00 | 53,300.00 | 54,500.00 | 32,050.66 | 509,620 |
| 2022-06-24 | 53,800.00 | 55,000.00 | 53,000.00 | 54,000.00 | 31,756.62 | 637,401 |
| 2022-06-23 | 48,500.00 | 52,600.00 | 47,950.00 | 52,600.00 | 30,933.30 | 650,596 |
| 2022-06-22 | 54,600.00 | 54,600.00 | 49,200.00 | 49,200.00 | 28,933.81 | 1,303,531 |
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.