Bich Chi Food Company (HNX:BCF)
Vietnam
· Delayed Price · Currency is VND 43,100
+300 (0.70%)
At close: Dec 4, 2025
Bich Chi Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | - | 400 |
| Dec 4, 2025 | 42,800.00 | 43,100.00 | 42,800.00 | 43,100.00 | 43,100.00 | 0.70% | 2,602 |
| Dec 3, 2025 | 42,100.00 | 42,800.00 | 42,100.00 | 42,800.00 | 42,800.00 | 1.90% | 3,209 |
| Dec 2, 2025 | 42,000.00 | 42,000.00 | 41,900.00 | 42,000.00 | 42,000.00 | 0.48% | 10,200 |
| Dec 1, 2025 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | - | 200 |
| Nov 28, 2025 | 41,800.00 | 41,800.00 | 41,600.00 | 41,800.00 | 41,800.00 | - | 1,700 |
| Nov 27, 2025 | 45,000.00 | 45,000.00 | 41,300.00 | 41,800.00 | 41,800.00 | 1.95% | 29,002 |
| Nov 26, 2025 | 40,900.00 | 41,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 0.99% | 3,844 |
| Nov 25, 2025 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 40,600.00 | -0.73% | 600 |
| Nov 24, 2025 | 40,000.00 | 40,900.00 | 40,000.00 | 40,900.00 | 40,900.00 | 2.00% | 1,700 |
| Nov 21, 2025 | 40,800.00 | 40,800.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.96% | 1,600 |
| Nov 20, 2025 | 40,000.00 | 41,000.00 | 40,000.00 | 40,900.00 | 40,900.00 | 2.25% | 12,300 |
| Nov 19, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 18,500 |
| Nov 18, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.25% | 500 |
| Nov 17, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 40,100.00 | - | 2,900 |
| Nov 14, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | - | 1,100 |
| Nov 13, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 40,100.00 | - | 401 |
| Nov 12, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | - | 5,700 |
| Nov 11, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 40,100.00 | 0.25% | 1,000 |
| Nov 10, 2025 | 40,100.00 | 40,100.00 | 40,000.00 | 40,000.00 | 40,000.00 | -0.25% | 709 |
| Nov 7, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | - | 100 |
| Nov 5, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | - | 2,700 |
| Nov 4, 2025 | 40,000.00 | 40,200.00 | 40,000.00 | 40,100.00 | 40,100.00 | -4.52% | 501 |
| Nov 3, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 100 |
| Oct 30, 2025 | 40,000.00 | 42,000.00 | 40,000.00 | 42,000.00 | 42,000.00 | 5.00% | 1,200 |
| Oct 29, 2025 | 39,400.00 | 40,000.00 | 39,400.00 | 40,000.00 | 40,000.00 | 1.78% | 400 |
| Oct 28, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.01% | 401 |
| Oct 27, 2025 | 39,900.00 | 39,900.00 | 39,700.00 | 39,700.00 | 39,700.00 | 0.25% | 1,000 |
| Oct 24, 2025 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 0.51% | 100 |
| Oct 22, 2025 | 39,000.00 | 40,000.00 | 39,000.00 | 39,400.00 | 39,400.00 | 1.03% | 3,300 |
| Oct 20, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -0.76% | 600 |
| Oct 17, 2025 | 39,300.00 | 39,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | - | 12,817 |
| Oct 16, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 0.77% | 1,010 |
| Oct 14, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 2.63% | 2,200 |
| Oct 2, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 3,000 |
| Oct 1, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -1.30% | 400 |
| Sep 30, 2025 | 38,600.00 | 38,600.00 | 38,500.00 | 38,500.00 | 38,500.00 | -0.26% | 7,002 |
| Sep 29, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | -9.60% | 453 |
| Sep 24, 2025 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | -0.47% | 112 |
| Sep 23, 2025 | 43,000.00 | 43,000.00 | 42,900.00 | 42,900.00 | 42,900.00 | -0.23% | 78,712 |
| Sep 22, 2025 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 9.97% | 34,882 |
| Sep 19, 2025 | 39,000.00 | 39,200.00 | 39,000.00 | 39,100.00 | 39,100.00 | 0.26% | 1,490 |
| Sep 18, 2025 | 38,000.00 | 39,000.00 | 38,000.00 | 39,000.00 | 39,000.00 | 4.84% | 26,626 |
| Sep 15, 2025 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | 0.54% | 2,000 |
| Sep 12, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.63% | 895 |
| Sep 11, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 100 |
| Sep 5, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 1,000 |
| Aug 29, 2025 | 37,100.00 | 38,000.00 | 37,000.00 | 38,000.00 | 38,000.00 | - | 6,100 |
| Aug 27, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 38,000.00 | 38,000.00 | - | 200 |
| Aug 25, 2025 | 37,900.00 | 38,000.00 | 37,900.00 | 38,000.00 | 38,000.00 | 0.26% | 202 |
| Aug 22, 2025 | 37,100.00 | 37,900.00 | 37,000.00 | 37,900.00 | 37,900.00 | - | 13,801 |
| Aug 21, 2025 | 38,000.00 | 38,000.00 | 37,100.00 | 37,900.00 | 37,900.00 | 2.16% | 637 |
| Aug 20, 2025 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | 0.27% | 7,700 |
| Aug 19, 2025 | 37,200.00 | 37,200.00 | 37,000.00 | 37,000.00 | 37,000.00 | -3.65% | 7,923 |
| Aug 18, 2025 | 37,500.00 | 38,500.00 | 37,500.00 | 38,400.00 | 38,400.00 | 3.50% | 4,993 |
| Aug 15, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 14,828 |
| Aug 14, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 106 |
| Aug 13, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | - | 102 |
| Aug 12, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.37% | 144 |
| Aug 11, 2025 | 37,500.00 | 38,000.00 | 37,100.00 | 38,000.00 | 38,000.00 | 1.33% | 20,157 |
| Aug 7, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1.35% | 101 |
| Aug 6, 2025 | 37,100.00 | 37,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 1,100 |
| Aug 1, 2025 | 38,100.00 | 38,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | -2.89% | 4,652 |
| Jul 29, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | -0.26% | 213 |
| Jul 28, 2025 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | - | 122 |
| Jul 25, 2025 | 38,100.00 | 38,200.00 | 38,100.00 | 38,200.00 | 38,200.00 | - | 3,100 |
| Jul 24, 2025 | 38,100.00 | 38,200.00 | 38,100.00 | 38,200.00 | 38,200.00 | 0.26% | 2,914 |
| Jul 23, 2025 | 38,000.00 | 38,200.00 | 38,000.00 | 38,100.00 | 38,100.00 | 0.26% | 7,255 |
| Jul 22, 2025 | 38,200.00 | 38,200.00 | 38,000.00 | 38,000.00 | 38,000.00 | - | 9,700 |
| Jul 21, 2025 | 38,000.00 | 38,000.00 | 37,900.00 | 38,000.00 | 38,000.00 | 0.26% | 3,500 |
| Jul 18, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | - | 233 |
| Jul 17, 2025 | 38,000.00 | 38,000.00 | 37,900.00 | 37,900.00 | 37,900.00 | -0.26% | 357 |
| Jul 16, 2025 | 37,800.00 | 38,000.00 | 37,800.00 | 38,000.00 | 38,000.00 | -1.30% | 1,240 |
| Jul 14, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 37,700.00 | - | 101 |
| Jul 10, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 37,700.00 | 0.79% | 909 |
| Jul 7, 2025 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 37,406.23 | - | 208 |
| Jul 3, 2025 | 38,700.00 | 38,700.00 | 38,200.00 | 38,200.00 | 37,406.23 | -1.29% | 200 |
| Jul 2, 2025 | 38,500.00 | 38,700.00 | 38,500.00 | 38,700.00 | 37,895.84 | 0.52% | 510 |
| Jun 30, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 37,700.00 | 0.26% | 1,000 |
| Jun 27, 2025 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 37,602.08 | -1.29% | 200 |
| Jun 25, 2025 | 38,100.00 | 38,900.00 | 38,100.00 | 38,900.00 | 38,091.69 | 2.10% | 300 |
| Jun 24, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,308.31 | -0.26% | 610 |
| Jun 23, 2025 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 37,406.23 | 0.53% | 202 |
| Jun 20, 2025 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 37,210.39 | -0.26% | 600 |
| Jun 19, 2025 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 37,308.31 | - | 300 |
| Jun 18, 2025 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 37,308.31 | 0.26% | 6,400 |
| Jun 17, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 37,210.39 | - | 1,550 |
| Jun 16, 2025 | 38,100.00 | 38,100.00 | 38,000.00 | 38,000.00 | 37,210.39 | -0.26% | 404 |
| Jun 12, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,308.31 | - | 400 |
| Jun 11, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,308.31 | - | 200 |
| Jun 10, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,308.31 | - | 1,000 |
| Jun 9, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,308.31 | - | 1,100 |
| Jun 6, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,308.31 | - | 406 |
| Jun 5, 2025 | 38,000.00 | 38,100.00 | 38,000.00 | 38,100.00 | 37,308.31 | 0.26% | 240 |