Bich Chi Food Company (HNX:BCF)
Vietnam · Delayed Price · Currency is VND 41,900
+900 (2.20%)
At close: Dec 23, 2025
Bich Chi Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 39,000.00 | 40,000.00 | 39,000.00 | 39,400.00 | 38,276.96 | 1.03% | 3,300 |
| Oct 20, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,888.36 | -0.76% | 600 |
| Oct 17, 2025 | 39,300.00 | 39,400.00 | 39,300.00 | 39,300.00 | 38,179.81 | - | 12,817 |
| Oct 16, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 38,179.81 | 0.77% | 1,010 |
| Oct 14, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,888.36 | 2.63% | 2,200 |
| Oct 2, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,916.86 | - | 3,000 |
| Oct 1, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 36,916.86 | -1.30% | 400 |
| Sep 30, 2025 | 38,600.00 | 38,600.00 | 38,500.00 | 38,500.00 | 37,402.61 | -0.26% | 7,002 |
| Sep 29, 2025 | 38,600.00 | 38,600.00 | 38,600.00 | 38,600.00 | 37,499.76 | -9.60% | 453 |
| Sep 24, 2025 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 41,482.90 | -0.47% | 112 |
| Sep 23, 2025 | 43,000.00 | 43,000.00 | 42,900.00 | 42,900.00 | 41,677.20 | -0.23% | 78,712 |
| Sep 22, 2025 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 41,774.35 | 9.97% | 34,882 |