Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 54,600.00 | 54,600.00 | 49,200.00 | 49,200.00 | 28,933.81 | 1,303,531 |
| 2022-06-21 | 56,000.00 | 57,000.00 | 52,900.00 | 52,900.00 | 31,109.72 | 2,107,464 |
| 2022-06-20 | 61,700.00 | 63,200.00 | 56,800.00 | 56,800.00 | 33,403.25 | 1,177,588 |
| 2022-06-17 | 60,700.00 | 63,000.00 | 60,000.00 | 61,000.00 | 35,873.21 | 1,198,634 |
| 2022-06-16 | 65,000.00 | 66,000.00 | 64,100.00 | 64,100.00 | 37,696.28 | 1,065,842 |
| 2022-06-15 | 67,000.00 | 67,000.00 | 62,500.00 | 63,900.00 | 37,578.66 | 1,060,998 |
| 2022-06-14 | 63,200.00 | 67,200.00 | 63,200.00 | 67,200.00 | 39,519.34 | 1,280,480 |
| 2022-06-13 | 67,300.00 | 69,500.00 | 67,300.00 | 67,300.00 | 39,578.15 | 1,256,929 |
| 2022-06-10 | 76,400.00 | 77,500.00 | 72,300.00 | 72,300.00 | 42,518.58 | 1,662,152 |
| 2022-06-09 | 76,900.00 | 77,700.00 | 75,800.00 | 77,700.00 | 45,694.24 | 910,501 |
| 2022-06-08 | 77,300.00 | 79,500.00 | 76,100.00 | 77,700.00 | 45,694.24 | 1,117,455 |
| 2022-06-07 | 71,900.00 | 76,900.00 | 70,100.00 | 76,800.00 | 45,164.96 | 2,033,134 |
| 2022-06-06 | 73,300.00 | 74,700.00 | 71,800.00 | 72,900.00 | 42,871.43 | 1,039,618 |
| 2022-06-03 | 73,000.00 | 75,300.00 | 71,300.00 | 73,200.00 | 43,047.86 | 1,048,805 |
| 2022-06-02 | 69,400.00 | 73,200.00 | 68,600.00 | 73,200.00 | 43,047.86 | 2,284,854 |
| 2022-06-01 | 69,100.00 | 69,400.00 | 67,300.00 | 68,500.00 | 40,283.85 | 822,975 |
| 2022-05-31 | 68,300.00 | 69,900.00 | 67,800.00 | 69,500.00 | 40,871.94 | 881,604 |
| 2022-05-30 | 69,700.00 | 69,700.00 | 67,700.00 | 68,800.00 | 40,460.28 | 1,243,399 |
| 2022-05-27 | 69,900.00 | 71,000.00 | 68,400.00 | 70,000.00 | 41,165.98 | 642,078 |
| 2022-05-26 | 68,200.00 | 69,900.00 | 67,200.00 | 69,900.00 | 41,107.17 | 1,312,551 |
| 2022-05-25 | 63,600.00 | 67,300.00 | 62,500.00 | 67,200.00 | 39,519.34 | 1,533,536 |
| 2022-05-24 | 62,900.00 | 63,800.00 | 59,500.00 | 63,800.00 | 37,519.85 | 732,944 |
| 2022-05-23 | 64,000.00 | 65,100.00 | 60,100.00 | 62,500.00 | 36,755.34 | 551,712 |
| 2022-05-20 | 62,500.00 | 64,900.00 | 61,700.00 | 63,800.00 | 37,519.85 | 782,553 |
| 2022-05-19 | 60,200.00 | 63,400.00 | 60,200.00 | 62,600.00 | 36,814.15 | 466,859 |
| 2022-05-18 | 65,600.00 | 65,600.00 | 63,000.00 | 63,700.00 | 37,461.04 | 967,626 |
| 2022-05-17 | 60,900.00 | 65,000.00 | 57,600.00 | 64,800.00 | 38,107.94 | 755,660 |
| 2022-05-16 | 63,900.00 | 66,700.00 | 59,700.00 | 60,900.00 | 35,814.41 | 953,094 |
| 2022-05-13 | 66,800.00 | 67,600.00 | 64,100.00 | 64,100.00 | 37,696.28 | 890,958 |
| 2022-05-12 | 73,400.00 | 73,400.00 | 68,900.00 | 68,900.00 | 40,519.09 | 630,051 |
| 2022-05-11 | 74,900.00 | 75,000.00 | 70,000.00 | 74,000.00 | 43,518.33 | 379,501 |
| 2022-05-10 | 67,800.00 | 74,900.00 | 67,700.00 | 74,900.00 | 44,047.60 | 1,451,857 |
| 2022-05-09 | 73,700.00 | 77,400.00 | 72,700.00 | 72,700.00 | 42,753.81 | 968,628 |
| 2022-05-06 | 81,500.00 | 82,100.00 | 78,100.00 | 78,100.00 | 45,929.48 | 706,553 |
| 2022-05-05 | 85,400.00 | 86,900.00 | 79,800.00 | 83,900.00 | 49,340.37 | 704,548 |
| 2022-05-04 | 83,300.00 | 86,000.00 | 82,100.00 | 85,400.00 | 50,222.50 | 750,482 |
| 2022-04-29 | 79,200.00 | 84,700.00 | 79,200.00 | 83,800.00 | 49,281.56 | 915,345 |
| 2022-04-28 | 80,100.00 | 81,800.00 | 79,300.00 | 81,000.00 | 47,634.92 | 552,380 |
| 2022-04-27 | 78,500.00 | 82,000.00 | 76,000.00 | 81,300.00 | 47,811.35 | 660,952 |
| 2022-04-26 | 72,500.00 | 79,000.00 | 72,500.00 | 79,000.00 | 46,458.75 | 1,610,706 |
| 2022-04-25 | 83,700.00 | 83,700.00 | 77,900.00 | 77,900.00 | 45,811.86 | 1,005,543 |
| 2022-04-22 | 91,700.00 | 91,700.00 | 83,700.00 | 83,700.00 | 49,222.75 | 1,847,894 |
| 2022-04-21 | 88,200.00 | 91,700.00 | 84,000.00 | 90,000.00 | 52,927.69 | 1,324,243 |
| 2022-04-20 | 92,500.00 | 96,000.00 | 90,000.00 | 90,000.00 | 52,927.69 | 1,291,170 |
| 2022-04-19 | 96,600.00 | 97,100.00 | 92,000.00 | 94,000.00 | 55,280.03 | 1,026,422 |
| 2022-04-18 | 96,000.00 | 98,000.00 | 95,000.00 | 96,800.00 | 56,926.67 | 1,112,946 |
| 2022-04-15 | 91,000.00 | 96,400.00 | 90,500.00 | 96,000.00 | 56,456.21 | 2,851,265 |
| 2022-04-14 | 87,100.00 | 90,900.00 | 87,100.00 | 90,100.00 | 52,986.50 | 813,120 |
| 2022-04-13 | 87,000.00 | 88,500.00 | 85,800.00 | 87,000.00 | 51,163.44 | 589,629 |
| 2022-04-12 | 84,500.00 | 89,300.00 | 83,500.00 | 86,000.00 | 50,575.35 | 1,013,560 |
| 2022-04-08 | 85,400.00 | 86,200.00 | 83,000.00 | 83,500.00 | 49,105.14 | 1,368,841 |
| 2022-04-07 | 91,000.00 | 91,700.00 | 85,800.00 | 85,800.00 | 50,457.73 | 1,413,439 |
| 2022-04-06 | 92,000.00 | 92,000.00 | 87,000.00 | 90,000.00 | 52,927.69 | 1,490,108 |
| 2022-04-05 | 93,000.00 | 94,000.00 | 91,000.00 | 92,000.00 | 54,103.86 | 714,069 |
| 2022-04-04 | 91,400.00 | 93,400.00 | 91,300.00 | 93,000.00 | 54,691.95 | 1,249,746 |
| 2022-04-01 | 89,200.00 | 93,600.00 | 89,200.00 | 91,000.00 | 53,515.78 | 695,027 |
| 2022-03-31 | 91,000.00 | 92,000.00 | 90,100.00 | 90,100.00 | 52,986.50 | 538,684 |
| 2022-03-30 | 88,100.00 | 93,700.00 | 87,000.00 | 91,600.00 | 53,868.63 | 1,102,756 |
| 2022-03-29 | 90,900.00 | 91,700.00 | 88,300.00 | 89,300.00 | 52,516.03 | 959,943 |
| 2022-03-28 | 88,700.00 | 91,500.00 | 87,500.00 | 90,900.00 | 53,456.97 | 858,386 |
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.