Bich Chi Food Company (HNX:BCF)
Vietnam · Delayed Price · Currency is VND 42,800
+800 (1.90%)
At close: Dec 3, 2025
Bich Chi Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |