Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 82,900.00 | 88,800.00 | 82,400.00 | 88,800.00 | 52,221.99 | 2,671,036 |
| 2022-03-24 | 83,000.00 | 83,600.00 | 82,000.00 | 83,000.00 | 48,811.09 | 1,030,431 |
| 2022-03-23 | 80,100.00 | 83,400.00 | 80,100.00 | 82,900.00 | 48,752.29 | 1,424,129 |
| 2022-03-22 | 78,800.00 | 80,200.00 | 78,300.00 | 80,200.00 | 47,164.45 | 1,001,033 |
| 2022-03-21 | 79,600.00 | 80,200.00 | 79,000.00 | 79,300.00 | 46,635.18 | 572,592 |
| 2022-03-18 | 80,800.00 | 82,000.00 | 78,800.00 | 80,700.00 | 47,458.50 | 589,295 |
| 2022-03-17 | 79,500.00 | 81,900.00 | 78,400.00 | 80,800.00 | 47,517.31 | 1,209,491 |
| 2022-03-16 | 81,000.00 | 81,000.00 | 77,900.00 | 78,300.00 | 46,047.09 | 586,956 |
| 2022-03-15 | 79,500.00 | 79,700.00 | 77,500.00 | 79,500.00 | 46,752.80 | 514,130 |
| 2022-03-14 | 78,100.00 | 80,400.00 | 77,600.00 | 79,700.00 | 46,870.41 | 726,764 |
| 2022-03-11 | 80,000.00 | 81,400.00 | 79,000.00 | 80,800.00 | 47,517.31 | 517,637 |
| 2022-03-10 | 77,000.00 | 81,200.00 | 77,000.00 | 81,100.00 | 47,693.73 | 1,089,060 |
| 2022-03-09 | 76,100.00 | 78,700.00 | 72,200.00 | 75,900.00 | 44,635.69 | 1,395,567 |
| 2022-03-08 | 81,000.00 | 81,600.00 | 77,100.00 | 77,100.00 | 45,341.39 | 1,696,060 |
| 2022-03-07 | 81,300.00 | 83,500.00 | 81,300.00 | 82,800.00 | 48,693.48 | 820,470 |
| 2022-03-04 | 84,400.00 | 84,800.00 | 82,900.00 | 84,400.00 | 49,634.41 | 621,699 |
| 2022-03-03 | 80,200.00 | 84,400.00 | 78,000.00 | 84,400.00 | 49,634.41 | 2,119,156 |
| 2022-03-02 | 82,200.00 | 83,300.00 | 80,100.00 | 81,500.00 | 47,928.97 | 1,058,660 |
| 2022-03-01 | 83,900.00 | 83,900.00 | 82,000.00 | 83,500.00 | 49,105.14 | 493,752 |
| 2022-02-28 | 81,900.00 | 85,000.00 | 80,600.00 | 84,000.00 | 49,399.18 | 766,351 |
| 2022-02-25 | 81,500.00 | 82,500.00 | 81,000.00 | 81,900.00 | 48,164.20 | 785,225 |
| 2022-02-24 | 80,200.00 | 81,700.00 | 76,500.00 | 81,000.00 | 47,634.92 | 1,070,853 |
| 2022-02-23 | 80,600.00 | 82,500.00 | 79,800.00 | 81,000.00 | 47,634.92 | 984,163 |
| 2022-02-22 | 81,000.00 | 82,400.00 | 79,200.00 | 80,600.00 | 47,399.69 | 768,355 |
| 2022-02-21 | 79,100.00 | 82,100.00 | 78,100.00 | 82,000.00 | 48,223.01 | 1,027,257 |
| 2022-02-18 | 78,100.00 | 79,700.00 | 78,100.00 | 79,700.00 | 46,870.41 | 553,216 |
| 2022-02-17 | 76,900.00 | 80,300.00 | 76,800.00 | 79,600.00 | 46,811.60 | 1,748,509 |
| 2022-02-16 | 73,000.00 | 77,000.00 | 72,500.00 | 76,900.00 | 45,223.77 | 1,882,971 |
| 2022-02-15 | 71,200.00 | 74,500.00 | 70,500.00 | 73,000.00 | 42,930.24 | 773,700 |
| 2022-02-14 | 70,700.00 | 72,200.00 | 70,700.00 | 71,200.00 | 41,871.69 | 513,128 |
| 2022-02-11 | 72,800.00 | 73,100.00 | 71,100.00 | 72,400.00 | 42,577.39 | 618,860 |
| 2022-02-10 | 71,600.00 | 73,600.00 | 71,300.00 | 72,900.00 | 42,871.43 | 528,495 |
| 2022-02-09 | 72,500.00 | 72,700.00 | 71,400.00 | 71,800.00 | 42,224.54 | 654,939 |
| 2022-02-08 | 68,800.00 | 71,900.00 | 68,000.00 | 71,800.00 | 42,224.54 | 1,656,139 |
| 2022-02-07 | 69,000.00 | 69,000.00 | 66,000.00 | 68,600.00 | 40,342.66 | 480,222 |
| 2022-01-28 | 68,300.00 | 68,300.00 | 66,600.00 | 68,000.00 | 39,989.81 | 473,206 |
| 2022-01-27 | 68,200.00 | 68,900.00 | 66,100.00 | 68,400.00 | 40,225.05 | 661,119 |
| 2022-01-26 | 69,200.00 | 69,900.00 | 67,600.00 | 68,500.00 | 40,283.85 | 315,026 |
| 2022-01-25 | 68,500.00 | 69,500.00 | 66,500.00 | 69,200.00 | 40,695.51 | 444,644 |
| 2022-01-24 | 70,100.00 | 70,100.00 | 67,900.00 | 68,900.00 | 40,519.09 | 536,512 |
| 2022-01-21 | 66,100.00 | 70,600.00 | 66,100.00 | 69,500.00 | 40,871.94 | 1,077,701 |
| 2022-01-20 | 67,000.00 | 67,000.00 | 64,700.00 | 67,000.00 | 39,401.73 | 492,582 |
| 2022-01-19 | 66,600.00 | 67,900.00 | 65,600.00 | 67,000.00 | 39,401.73 | 408,564 |
| 2022-01-18 | 68,000.00 | 68,200.00 | 66,000.00 | 67,500.00 | 39,695.77 | 601,822 |
| 2022-01-17 | 68,900.00 | 70,000.00 | 67,900.00 | 68,000.00 | 39,989.81 | 1,480,754 |
| 2022-01-14 | 65,900.00 | 69,100.00 | 65,900.00 | 68,000.00 | 39,989.81 | 635,062 |
| 2022-01-13 | 67,000.00 | 68,000.00 | 64,500.00 | 68,000.00 | 39,989.81 | 484,732 |
| 2022-01-12 | 67,300.00 | 68,200.00 | 65,100.00 | 67,000.00 | 39,401.73 | 485,233 |
| 2022-01-11 | 69,300.00 | 70,000.00 | 67,000.00 | 68,200.00 | 40,107.43 | 454,833 |
| 2022-01-10 | 68,000.00 | 71,100.00 | 66,700.00 | 69,300.00 | 40,754.32 | 1,089,060 |
| 2022-01-07 | 69,400.00 | 69,700.00 | 68,000.00 | 69,000.00 | 40,577.90 | 350,604 |
| 2022-01-06 | 69,900.00 | 71,000.00 | 69,000.00 | 69,700.00 | 40,989.56 | 1,158,546 |
| 2022-01-05 | 66,000.00 | 69,800.00 | 65,500.00 | 69,400.00 | 40,813.13 | 1,257,931 |
| 2022-01-04 | 64,200.00 | 65,900.00 | 62,100.00 | 65,600.00 | 38,578.41 | 567,413 |
| 2021-12-31 | 64,800.00 | 64,800.00 | 63,700.00 | 64,000.00 | 37,637.47 | 257,566 |
| 2021-12-30 | 65,000.00 | 65,100.00 | 64,000.00 | 64,000.00 | 37,637.47 | 181,733 |
| 2021-12-29 | 64,400.00 | 65,300.00 | 64,200.00 | 65,000.00 | 38,225.56 | 294,480 |
| 2021-12-28 | 64,300.00 | 65,000.00 | 63,900.00 | 65,000.00 | 38,225.56 | 296,485 |
| 2021-12-27 | 64,000.00 | 65,000.00 | 63,600.00 | 64,000.00 | 37,637.47 | 353,777 |
| 2021-12-24 | 64,000.00 | 64,600.00 | 63,600.00 | 64,000.00 | 37,637.47 | 218,480 |
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.