Bich Chi Food Company (HNX:BCF)
Vietnam · Delayed Price · Currency is VND 39,400
+400 (1.03%)
At close: Oct 22, 2025
Bich Chi Food Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |