Binh Thanh Import Export Production and Trade JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 20,300.00 | 20,850.00 | 20,300.00 | 20,750.00 | 20,750.00 | 515,400 |
| 2024-11-08 | 20,100.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | 486,100 |
| 2024-11-07 | 29,550.01 | 29,550.01 | 28,800.01 | 29,000.01 | 19,966.04 | 931,903 |
| 2024-11-06 | 28,300.01 | 29,450.01 | 28,300.01 | 29,250.01 | 20,138.16 | 912,439 |
| 2024-11-05 | 28,500.01 | 28,500.01 | 28,150.01 | 28,300.01 | 19,484.10 | 193,033 |
| 2024-11-04 | 28,600.01 | 28,900.01 | 28,300.01 | 28,450.01 | 19,587.37 | 389,406 |
| 2024-11-01 | 28,500.01 | 28,800.01 | 28,200.01 | 28,200.01 | 19,415.25 | 302,549 |
| 2024-10-31 | 29,450.01 | 29,450.01 | 28,800.01 | 28,900.01 | 19,897.19 | 219,322 |
| 2024-10-30 | 28,800.01 | 29,400.01 | 28,800.01 | 29,000.01 | 19,966.04 | 363,552 |
| 2024-10-29 | 28,300.01 | 28,850.01 | 28,300.01 | 28,800.01 | 19,828.34 | 281,779 |
| 2024-10-28 | 28,300.01 | 28,550.01 | 28,100.01 | 28,150.01 | 19,380.83 | 161,514 |
| 2024-10-25 | 28,300.01 | 28,400.01 | 28,100.01 | 28,200.01 | 19,415.25 | 225,423 |
| 2024-10-24 | 28,250.01 | 28,550.01 | 28,200.01 | 28,250.01 | 19,449.67 | 163,983 |
| 2024-10-23 | 28,300.01 | 28,300.01 | 28,050.01 | 28,250.01 | 19,449.67 | 181,994 |
| 2024-10-22 | 28,400.01 | 28,600.01 | 28,000.01 | 28,200.01 | 19,415.25 | 360,647 |
| 2024-10-21 | 29,000.01 | 29,050.01 | 28,550.01 | 28,550.01 | 19,656.22 | 148,442 |
| 2024-10-18 | 28,600.01 | 29,100.01 | 28,600.01 | 28,900.01 | 19,897.19 | 200,731 |
| 2024-10-17 | 28,350.01 | 28,800.01 | 28,300.01 | 28,700.01 | 19,759.49 | 258,830 |
| 2024-10-16 | 28,700.01 | 28,750.01 | 28,300.01 | 28,300.01 | 19,484.10 | 366,457 |
| 2024-10-15 | 29,150.01 | 29,200.01 | 28,650.01 | 28,800.01 | 19,828.34 | 316,057 |
| 2024-10-14 | 29,350.01 | 29,550.01 | 29,150.01 | 29,150.01 | 20,069.31 | 317,800 |
| 2024-10-11 | 29,500.01 | 29,500.01 | 29,200.01 | 29,350.01 | 20,207.01 | 313,878 |
| 2024-10-10 | 29,450.01 | 29,600.01 | 29,300.01 | 29,400.01 | 20,241.43 | 310,828 |
| 2024-10-09 | 29,300.01 | 29,450.01 | 29,300.01 | 29,450.01 | 20,275.85 | 291,510 |
| 2024-10-08 | 29,450.01 | 29,450.01 | 29,200.01 | 29,300.01 | 20,172.58 | 146,118 |
| 2024-10-07 | 29,300.01 | 29,450.01 | 29,150.01 | 29,450.01 | 20,275.85 | 167,324 |
| 2024-10-04 | 29,150.01 | 29,550.01 | 29,000.01 | 29,250.01 | 20,138.16 | 127,091 |
| 2024-10-03 | 30,050.01 | 30,250.01 | 29,150.01 | 29,150.01 | 20,069.31 | 762,981 |
| 2024-10-02 | 31,000.01 | 31,000.01 | 30,050.01 | 30,200.01 | 20,792.22 | 412,791 |
| 2024-10-01 | 31,500.01 | 31,600.01 | 30,950.01 | 30,950.01 | 21,308.58 | 587,668 |
| 2024-09-30 | 30,650.01 | 31,500.01 | 30,650.01 | 31,400.01 | 21,618.40 | 1,045,340 |
| 2024-09-27 | 30,750.01 | 30,900.01 | 30,550.01 | 30,650.01 | 21,102.04 | 480,331 |
| 2024-09-26 | 30,800.01 | 31,100.01 | 30,550.01 | 30,750.01 | 21,170.88 | 532,184 |
| 2024-09-25 | 31,200.01 | 31,200.01 | 30,700.01 | 30,800.01 | 21,205.31 | 410,322 |
| 2024-09-24 | 30,900.01 | 31,000.01 | 30,350.01 | 30,850.01 | 21,239.73 | 263,913 |
| 2024-09-23 | 31,200.01 | 31,200.01 | 30,300.01 | 30,400.01 | 20,929.91 | 336,682 |
| 2024-09-20 | 31,050.01 | 31,600.01 | 31,050.01 | 31,200.01 | 21,480.70 | 509,961 |
| 2024-09-19 | 29,050.01 | 30,900.01 | 29,050.01 | 30,900.01 | 21,274.16 | 895,591 |
| 2024-09-18 | 28,750.01 | 29,000.01 | 28,750.01 | 28,900.01 | 19,897.19 | 124,767 |
| 2024-09-17 | 28,250.01 | 28,750.01 | 28,250.01 | 28,750.01 | 19,793.92 | 116,052 |
| 2024-09-16 | 29,000.01 | 29,100.01 | 28,450.01 | 28,500.01 | 19,621.79 | 176,620 |
| 2024-09-13 | 29,000.01 | 29,000.01 | 28,750.01 | 28,900.01 | 19,897.19 | 93,103 |
| 2024-09-12 | 28,900.01 | 29,500.01 | 28,900.01 | 29,000.01 | 19,966.04 | 136,532 |
| 2024-09-11 | 28,700.01 | 28,700.01 | 28,350.01 | 28,700.01 | 19,759.49 | 98,187 |
| 2024-09-10 | 29,200.01 | 29,200.01 | 28,500.01 | 28,700.01 | 19,759.49 | 166,888 |
| 2024-09-09 | 29,100.01 | 29,100.01 | 28,800.01 | 28,800.01 | 19,828.34 | 211,915 |
| 2024-09-06 | 28,900.01 | 29,200.01 | 28,800.01 | 29,100.01 | 20,034.88 | 129,270 |
| 2024-09-05 | 29,200.01 | 29,350.01 | 28,800.01 | 29,100.01 | 20,034.88 | 209,010 |
| 2024-09-04 | 29,450.01 | 29,450.01 | 29,000.01 | 29,200.01 | 20,103.73 | 205,960 |
| 2024-08-30 | 29,250.01 | 29,750.01 | 29,250.01 | 29,600.01 | 20,379.13 | 197,971 |
| 2024-08-29 | 29,500.01 | 29,550.01 | 29,100.01 | 29,200.01 | 20,103.73 | 185,189 |
| 2024-08-28 | 29,600.01 | 29,750.01 | 29,000.01 | 29,450.01 | 20,275.85 | 195,212 |
| 2024-08-27 | 29,850.01 | 29,850.01 | 29,250.01 | 29,600.01 | 20,379.13 | 324,772 |
| 2024-08-26 | 30,500.01 | 30,500.01 | 29,850.01 | 29,850.01 | 20,551.25 | 276,550 |
| 2024-08-23 | 30,300.01 | 30,300.01 | 29,700.01 | 30,050.01 | 20,688.94 | 172,117 |
| 2024-08-22 | 30,450.01 | 30,500.01 | 29,850.01 | 30,050.01 | 20,688.94 | 333,341 |
| 2024-08-21 | 30,400.01 | 30,900.01 | 30,300.01 | 30,500.01 | 20,998.76 | 393,909 |
| 2024-08-20 | 30,300.01 | 30,650.01 | 30,000.01 | 30,400.01 | 20,929.91 | 329,274 |
| 2024-08-19 | 29,700.01 | 30,500.01 | 29,700.01 | 30,300.01 | 20,861.07 | 343,508 |
| 2024-08-16 | 28,150.01 | 29,800.01 | 28,150.01 | 29,700.01 | 20,447.98 | 519,983 |
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.