Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 65,000.00 | 65,100.00 | 63,400.00 | 63,600.00 | 37,402.24 | 346,428 |
| 2021-12-22 | 64,400.00 | 66,000.00 | 64,100.00 | 65,000.00 | 38,225.56 | 514,631 |
| 2021-12-21 | 64,200.00 | 64,900.00 | 64,000.00 | 64,300.00 | 37,813.90 | 429,945 |
| 2021-12-20 | 65,200.00 | 65,800.00 | 64,300.00 | 65,200.00 | 38,343.17 | 343,588 |
| 2021-12-17 | 66,000.00 | 66,100.00 | 65,000.00 | 66,000.00 | 38,813.64 | 413,408 |
| 2021-12-16 | 66,600.00 | 67,200.00 | 65,000.00 | 66,000.00 | 38,813.64 | 365,804 |
| 2021-12-15 | 67,000.00 | 67,800.00 | 66,000.00 | 66,600.00 | 39,166.49 | 435,791 |
| 2021-12-14 | 68,000.00 | 68,000.00 | 66,600.00 | 67,000.00 | 39,401.73 | 371,316 |
| 2021-12-13 | 67,000.00 | 68,200.00 | 65,000.00 | 67,900.00 | 39,931.00 | 686,676 |
| 2021-12-10 | 65,200.00 | 67,500.00 | 65,200.00 | 67,000.00 | 39,401.73 | 468,697 |
| 2021-12-09 | 65,900.00 | 65,900.00 | 64,800.00 | 65,200.00 | 38,343.17 | 494,086 |
| 2021-12-08 | 65,000.00 | 66,700.00 | 65,000.00 | 65,900.00 | 38,754.83 | 358,621 |
| 2021-12-07 | 64,000.00 | 64,600.00 | 62,500.00 | 64,600.00 | 37,990.32 | 626,543 |
| 2021-12-06 | 65,400.00 | 67,000.00 | 60,900.00 | 62,200.00 | 36,578.92 | 565,576 |
| 2021-12-03 | 66,300.00 | 66,800.00 | 65,400.00 | 65,400.00 | 38,460.79 | 423,932 |
| 2021-12-02 | 66,100.00 | 67,300.00 | 66,100.00 | 66,300.00 | 38,990.07 | 363,799 |
| 2021-12-01 | 67,500.00 | 67,500.00 | 65,800.00 | 66,100.00 | 38,872.45 | 267,254 |
| 2021-11-30 | 66,000.00 | 66,800.00 | 65,600.00 | 66,800.00 | 39,284.11 | 558,394 |
| 2021-11-29 | 64,000.00 | 66,300.00 | 64,000.00 | 65,100.00 | 38,284.36 | 623,537 |
| 2021-11-26 | 68,000.00 | 68,200.00 | 66,100.00 | 66,900.00 | 39,342.92 | 607,669 |
| 2021-11-25 | 69,600.00 | 70,000.00 | 68,100.00 | 68,300.00 | 40,166.24 | 607,669 |
| 2021-11-24 | 70,000.00 | 70,500.00 | 68,100.00 | 69,600.00 | 40,930.75 | 361,461 |
| 2021-11-23 | 66,200.00 | 69,500.00 | 65,500.00 | 69,500.00 | 40,871.94 | 468,864 |
| 2021-11-22 | 67,700.00 | 69,800.00 | 64,000.00 | 66,200.00 | 38,931.26 | 952,760 |
| 2021-11-19 | 71,000.00 | 72,000.00 | 67,100.00 | 68,000.00 | 39,989.81 | 1,577,633 |
| 2021-11-18 | 72,200.00 | 73,800.00 | 71,000.00 | 71,000.00 | 41,754.07 | 1,238,889 |
| 2021-11-17 | 73,800.00 | 74,000.00 | 72,600.00 | 73,000.00 | 42,930.24 | 394,868 |
| 2021-11-16 | 73,000.00 | 75,000.00 | 71,900.00 | 73,800.00 | 43,400.71 | 1,115,284 |
| 2021-11-15 | 76,800.00 | 76,800.00 | 72,800.00 | 73,000.00 | 42,930.24 | 1,431,145 |
| 2021-11-12 | 77,000.00 | 77,000.00 | 75,000.00 | 76,100.00 | 44,753.30 | 546,033 |
| 2021-11-11 | 76,500.00 | 77,200.00 | 74,500.00 | 76,800.00 | 45,164.96 | 842,685 |
| 2021-11-10 | 72,400.00 | 77,300.00 | 71,400.00 | 76,500.00 | 44,988.54 | 1,474,573 |
| 2021-11-09 | 73,300.00 | 73,500.00 | 72,600.00 | 72,800.00 | 42,812.62 | 755,326 |
| 2021-11-08 | 75,000.00 | 75,000.00 | 72,500.00 | 73,000.00 | 42,930.24 | 1,120,295 |
| 2021-11-05 | 69,000.00 | 73,200.00 | 67,500.00 | 73,200.00 | 43,047.86 | 3,008,945 |
| 2021-11-04 | 67,000.00 | 68,500.00 | 66,900.00 | 68,500.00 | 40,283.85 | 682,667 |
| 2021-11-03 | 69,100.00 | 69,700.00 | 67,100.00 | 67,100.00 | 39,460.54 | 681,497 |
| 2021-11-02 | 67,000.00 | 70,000.00 | 67,000.00 | 69,500.00 | 40,871.94 | 1,185,772 |
| 2021-11-01 | 68,000.00 | 68,000.00 | 66,900.00 | 67,600.00 | 39,754.58 | 1,746,003 |
| 2021-10-29 | 68,700.00 | 69,600.00 | 68,000.00 | 68,800.00 | 40,460.28 | 1,462,213 |
| 2021-10-28 | 70,400.00 | 70,400.00 | 69,000.00 | 70,000.00 | 41,165.98 | 1,117,622 |
| 2021-10-27 | 67,200.00 | 71,300.00 | 67,200.00 | 69,900.00 | 41,107.17 | 1,750,012 |
| 2021-10-26 | 66,400.00 | 68,000.00 | 66,000.00 | 67,200.00 | 39,519.34 | 484,732 |
| 2021-10-25 | 67,000.00 | 67,100.00 | 66,000.00 | 67,000.00 | 39,401.73 | 709,392 |
| 2021-10-22 | 67,600.00 | 68,200.00 | 67,400.00 | 67,400.00 | 39,636.96 | 722,421 |
| 2021-10-21 | 67,900.00 | 68,300.00 | 67,400.00 | 68,100.00 | 40,048.62 | 521,479 |
← NewerPage 21 of 21 · 1,246 trading days
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.