Bich Chi Food Company (HNX:BCF)
Vietnam · Delayed Price · Currency is VND 35,400
-100 (-0.28%)
At close: Oct 29, 2026
Bich Chi Food Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | -0.28% | 101 |
| Oct 28, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 1,120 |
| Oct 27, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 900 |
| Oct 26, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 200 |
| Oct 23, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 108 |
| Oct 22, 2026 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 100 |
| Oct 21, 2026 | 35,400.00 | 35,500.00 | 35,400.00 | 35,500.00 | 35,500.00 | 0.28% | 1,238 |
| Oct 19, 2026 | 35,300.00 | 36,000.00 | 35,300.00 | 35,400.00 | 35,400.00 | 0.28% | 2,229 |
| Oct 15, 2026 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.28% | 100 |
| Oct 14, 2026 | 35,400.00 | 35,400.00 | 35,200.00 | 35,200.00 | 35,200.00 | 0.57% | 300 |
| Oct 12, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 1,500,591 |
| Oct 9, 2026 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 900 |
| Oct 8, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 200 |
| Oct 7, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2.86% | 2,300 |
| Oct 6, 2026 | 36,000.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 1,501,400 |
| Oct 5, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 100 |
| Oct 2, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 1,102 |
| Sep 30, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 100 |
| Sep 29, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 333 |
| Sep 28, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 767 |
| Sep 25, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.83% | 2,533 |
| Sep 24, 2026 | 36,100.00 | 36,300.00 | 36,100.00 | 36,300.00 | 36,300.00 | 0.83% | 361 |
| Sep 23, 2026 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 250 |
| Sep 22, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 322 |
| Sep 18, 2026 | 36,100.00 | 36,100.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.55% | 500 |
| Sep 16, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | 1.37% | 609 |
| Sep 15, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,710.81 | - | 833 |
| Sep 11, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 35,710.81 | 1.39% | 101 |
| Sep 9, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,221.62 | -2.70% | 3,000 |
| Sep 4, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | 2.78% | 400 |
| Aug 20, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,221.62 | - | 900 |
| Aug 19, 2026 | 36,000.00 | 36,100.00 | 36,000.00 | 36,000.00 | 35,221.62 | -2.70% | 1,800 |
| Aug 14, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | - | 800 |
| Aug 13, 2026 | 39,000.00 | 39,000.00 | 37,000.00 | 37,000.00 | 36,200.00 | 3.45% | 7,001 |
| Aug 12, 2026 | 35,765.77 | 35,765.77 | 35,765.77 | 35,765.77 | 34,992.45 | - | 444 |
| Aug 10, 2026 | 35,765.77 | 35,765.77 | 35,765.77 | 35,765.77 | 34,992.45 | 0.51% | 325 |
| Aug 7, 2026 | 35,585.59 | 35,585.59 | 35,585.59 | 35,585.59 | 34,816.17 | - | 339 |
| Aug 5, 2026 | 35,585.59 | 35,585.59 | 35,585.59 | 35,585.59 | 34,816.17 | 1.28% | 777 |
| Aug 3, 2026 | 35,675.68 | 35,675.68 | 35,135.14 | 35,135.14 | 34,375.46 | -1.52% | 1,998 |
| Jul 31, 2026 | 35,675.68 | 35,675.68 | 35,675.68 | 35,675.68 | 34,904.31 | - | 333 |
| Jul 30, 2026 | 35,675.68 | 35,675.68 | 35,675.68 | 35,675.68 | 34,904.31 | - | 1,665 |
| Jul 27, 2026 | 35,585.59 | 35,945.95 | 35,135.14 | 35,675.68 | 34,904.31 | 1.54% | 4,773 |
| Jul 24, 2026 | 35,585.59 | 35,765.77 | 35,135.14 | 35,135.14 | 34,375.46 | -1.27% | 3,663 |
| Jul 23, 2026 | 36,936.94 | 36,936.94 | 35,585.59 | 35,585.59 | 34,816.17 | -4.59% | 333 |
| Jul 22, 2026 | 37,297.30 | 37,297.30 | 37,297.30 | 37,297.30 | 36,490.87 | 3.50% | 111 |
| Jul 21, 2026 | 36,036.04 | 36,036.04 | 36,036.04 | 36,036.04 | 35,256.88 | - | 111 |
| Jul 20, 2026 | 36,036.04 | 36,036.04 | 36,036.04 | 36,036.04 | 35,256.88 | -4.99% | 1,110 |
| Jul 17, 2026 | 37,837.84 | 37,927.93 | 37,837.84 | 37,927.93 | 37,107.86 | - | 222 |
| Jul 15, 2026 | 37,927.93 | 37,927.93 | 37,927.93 | 37,927.93 | 37,107.86 | - | 111 |
| Jul 9, 2026 | 37,927.93 | 37,927.93 | 37,927.93 | 37,927.93 | 37,107.86 | 0.24% | 111 |