Bich Chi Food Company (HNX:BCF)
Vietnam
· Delayed Price · Currency is VND 43,000
0.00 (0.00%)
At close: Apr 22, 2026
Bich Chi Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | - | 100 |
| Apr 21, 2026 | 42,400.00 | 43,000.00 | 42,400.00 | 43,000.00 | 43,000.00 | 2.38% | 1,201 |
| Apr 20, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 1.20% | 543 |
| Apr 17, 2026 | 42,000.00 | 42,000.00 | 41,400.00 | 41,500.00 | 41,500.00 | -1.19% | 400 |
| Apr 14, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -2.10% | 520 |
| Apr 13, 2026 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | 42,900.00 | -6.74% | 500 |
| Apr 9, 2026 | 42,800.00 | 46,000.00 | 42,800.00 | 46,000.00 | 46,000.00 | 9.52% | 500 |
| Apr 8, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 600 |
| Apr 3, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | -0.47% | 200 |
| Apr 1, 2026 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 0.48% | 602 |
| Mar 30, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | - | 110 |
| Mar 27, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 0.48% | 300 |
| Mar 25, 2026 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | - | 101 |
| Mar 24, 2026 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | - | 100 |
| Mar 23, 2026 | 41,000.00 | 41,800.00 | 40,600.00 | 41,800.00 | 41,800.00 | 1.95% | 950 |
| Mar 20, 2026 | 41,200.00 | 41,200.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 1,652 |
| Mar 19, 2026 | 40,500.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 2.24% | 901 |
| Mar 13, 2026 | 40,500.00 | 40,500.00 | 39,600.00 | 40,100.00 | 40,100.00 | -0.99% | 600 |
| Mar 12, 2026 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 1.25% | 5,000 |
| Mar 11, 2026 | 40,500.00 | 40,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 1,000 |
| Mar 9, 2026 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 40,000.00 | - | 2,400 |
| Mar 6, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 501 |
| Mar 5, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | - | 500 |
| Mar 4, 2026 | 39,600.00 | 40,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | 2.56% | 1,101 |
| Mar 2, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | -7.14% | 220 |
| Feb 26, 2026 | 42,000.00 | 42,000.00 | 41,900.00 | 42,000.00 | 42,000.00 | 0.24% | 2,001 |
| Feb 24, 2026 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 2.20% | 102 |
| Feb 23, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 600 |
| Feb 10, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 100 |
| Feb 9, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 349 |
| Feb 6, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 1,517 |
| Feb 5, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 200 |
| Feb 4, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 4,630 |
| Feb 3, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 300 |
| Feb 2, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 450 |
| Jan 30, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 2,914 |
| Jan 29, 2026 | 40,000.00 | 41,000.00 | 40,000.00 | 41,000.00 | 41,000.00 | - | 3,652 |
| Jan 28, 2026 | 40,900.00 | 41,000.00 | 40,600.00 | 41,000.00 | 41,000.00 | 1.23% | 12,701 |
| Jan 27, 2026 | 40,000.00 | 40,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | - | 951 |
| Jan 26, 2026 | 40,000.00 | 40,600.00 | 40,000.00 | 40,500.00 | 40,500.00 | -0.49% | 1,001 |
| Jan 23, 2026 | 39,500.00 | 40,700.00 | 39,500.00 | 40,700.00 | 40,700.00 | 3.83% | 3,300 |
| Jan 22, 2026 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | -1.01% | 300 |
| Jan 21, 2026 | 39,000.00 | 39,600.00 | 39,000.00 | 39,600.00 | 39,600.00 | 2.33% | 3,600 |
| Jan 20, 2026 | 39,800.00 | 39,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | -3.25% | 3,054 |
| Jan 19, 2026 | 40,800.00 | 40,800.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.20% | 3,122 |
| Jan 16, 2026 | 41,200.00 | 41,200.00 | 40,900.00 | 40,900.00 | 40,900.00 | -1.21% | 600 |
| Jan 15, 2026 | 41,300.00 | 41,400.00 | 41,300.00 | 41,400.00 | 41,400.00 | - | 1,103 |
| Jan 14, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | - | 324 |
| Jan 13, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | - | 200 |
| Jan 12, 2026 | 41,300.00 | 41,400.00 | 41,300.00 | 41,400.00 | 41,400.00 | -0.24% | 1,301 |
| Jan 8, 2026 | 41,300.00 | 41,500.00 | 41,300.00 | 41,500.00 | 41,500.00 | 0.24% | 501 |
| Jan 6, 2026 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | - | 100 |
| Jan 5, 2026 | 41,300.00 | 41,400.00 | 41,300.00 | 41,400.00 | 41,400.00 | 0.24% | 500 |
| Dec 31, 2025 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | - | 300 |
| Dec 30, 2025 | 41,300.00 | 41,400.00 | 41,300.00 | 41,300.00 | 41,300.00 | -0.24% | 900 |
| Dec 29, 2025 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | 41,400.00 | -0.24% | 400 |
| Dec 25, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | -0.95% | 300 |
| Dec 23, 2025 | 41,000.00 | 41,900.00 | 40,100.00 | 41,900.00 | 41,900.00 | 2.20% | 2,139 |
| Dec 22, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 500 |
| Dec 19, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 307 |
| Dec 18, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 100 |
| Dec 17, 2025 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -2.61% | 400 |
| Dec 12, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 40,900.00 | - | 1,002 |
| Dec 11, 2025 | 42,600.00 | 42,600.00 | 42,100.00 | 42,100.00 | 40,900.00 | -3.00% | 2,003 |
| Dec 9, 2025 | 43,300.00 | 43,400.00 | 42,800.00 | 43,400.00 | 42,162.95 | 0.23% | 1,200 |
| Dec 8, 2025 | 43,100.00 | 43,300.00 | 43,100.00 | 43,300.00 | 42,065.80 | 0.46% | 6,000 |
| Dec 5, 2025 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 41,871.50 | - | 400 |
| Dec 4, 2025 | 42,800.00 | 43,100.00 | 42,800.00 | 43,100.00 | 41,871.50 | 0.70% | 2,602 |
| Dec 3, 2025 | 42,100.00 | 42,800.00 | 42,100.00 | 42,800.00 | 41,580.05 | 1.90% | 3,209 |
| Dec 2, 2025 | 42,000.00 | 42,000.00 | 41,900.00 | 42,000.00 | 40,802.85 | 0.48% | 10,200 |
| Dec 1, 2025 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 40,608.55 | - | 200 |
| Nov 28, 2025 | 41,800.00 | 41,800.00 | 41,600.00 | 41,800.00 | 40,608.55 | - | 1,700 |
| Nov 27, 2025 | 45,000.00 | 45,000.00 | 41,300.00 | 41,800.00 | 40,608.55 | 1.95% | 29,002 |
| Nov 26, 2025 | 40,900.00 | 41,000.00 | 40,800.00 | 41,000.00 | 39,831.35 | 0.99% | 3,844 |
| Nov 25, 2025 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 39,442.76 | -0.73% | 600 |
| Nov 24, 2025 | 40,000.00 | 40,900.00 | 40,000.00 | 40,900.00 | 39,734.20 | 2.00% | 1,700 |
| Nov 21, 2025 | 40,800.00 | 40,800.00 | 40,000.00 | 40,100.00 | 38,957.01 | -1.96% | 1,600 |
| Nov 20, 2025 | 40,000.00 | 41,000.00 | 40,000.00 | 40,900.00 | 39,734.20 | 2.25% | 12,300 |
| Nov 19, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 38,859.86 | - | 18,500 |
| Nov 18, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 38,859.86 | -0.25% | 500 |
| Nov 17, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 38,957.01 | - | 2,900 |
| Nov 14, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 38,957.01 | - | 1,100 |
| Nov 13, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 38,957.01 | - | 401 |
| Nov 12, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 38,957.01 | - | 5,700 |
| Nov 11, 2025 | 40,000.00 | 40,100.00 | 40,000.00 | 40,100.00 | 38,957.01 | 0.25% | 1,000 |
| Nov 10, 2025 | 40,100.00 | 40,100.00 | 40,000.00 | 40,000.00 | 38,859.86 | -0.25% | 709 |
| Nov 7, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 38,957.01 | - | 100 |
| Nov 5, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 38,957.01 | - | 2,700 |
| Nov 4, 2025 | 40,000.00 | 40,200.00 | 40,000.00 | 40,100.00 | 38,957.01 | -4.52% | 501 |
| Nov 3, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 40,802.85 | - | 100 |
| Oct 30, 2025 | 40,000.00 | 42,000.00 | 40,000.00 | 42,000.00 | 40,802.85 | 5.00% | 1,200 |
| Oct 29, 2025 | 39,400.00 | 40,000.00 | 39,400.00 | 40,000.00 | 38,859.86 | 1.78% | 400 |
| Oct 28, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 38,179.81 | -1.01% | 401 |
| Oct 27, 2025 | 39,900.00 | 39,900.00 | 39,700.00 | 39,700.00 | 38,568.41 | 0.25% | 1,000 |
| Oct 24, 2025 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 38,471.26 | 0.51% | 100 |