Binh Dinh Minerals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 16,950.00 | 16,950.00 | 16,600.00 | 16,800.00 | 16,800.00 | 62,000 |
| 2024-05-22 | 17,200.00 | 17,250.00 | 16,800.00 | 17,050.00 | 17,050.00 | 49,700 |
| 2024-05-21 | 17,300.00 | 17,550.00 | 17,000.00 | 17,250.00 | 17,250.00 | 61,600 |
| 2024-05-20 | 17,700.00 | 17,700.00 | 17,050.00 | 17,300.00 | 17,300.00 | 54,800 |
| 2024-05-17 | 18,200.00 | 18,200.00 | 18,050.00 | 18,200.00 | 17,050.00 | 455,100 |
| 2024-05-16 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 16,956.32 | 123,800 |
| 2024-05-15 | 17,850.00 | 18,250.00 | 17,850.00 | 18,100.00 | 16,956.32 | 98,500 |
| 2024-05-14 | 17,950.00 | 18,150.00 | 17,750.00 | 17,850.00 | 16,722.12 | 74,600 |
| 2024-05-13 | 18,000.00 | 18,250.00 | 17,800.00 | 17,950.00 | 16,815.80 | 108,400 |
| 2024-05-10 | 17,700.00 | 17,950.00 | 17,550.00 | 17,900.00 | 16,768.96 | 94,000 |
| 2024-05-09 | 18,500.00 | 18,500.00 | 17,800.00 | 17,950.00 | 16,815.80 | 38,200 |
| 2024-05-08 | 17,650.00 | 18,350.00 | 17,650.00 | 18,000.00 | 16,862.64 | 85,400 |
| 2024-05-07 | 17,500.00 | 17,950.00 | 17,450.00 | 17,650.00 | 16,534.75 | 134,800 |
| 2024-05-06 | 17,100.00 | 17,300.00 | 17,000.00 | 17,250.00 | 16,160.03 | 61,900 |
| 2024-05-03 | 17,100.00 | 17,350.00 | 16,900.00 | 17,100.00 | 16,019.51 | 44,300 |
| 2024-05-02 | 17,000.00 | 17,350.00 | 17,000.00 | 17,350.00 | 16,253.71 | 7,200 |
| 2024-04-26 | 17,250.00 | 17,250.00 | 16,900.00 | 17,000.00 | 15,925.82 | 53,200 |
| 2024-04-25 | 17,100.00 | 17,450.00 | 17,000.00 | 17,250.00 | 16,160.03 | 24,500 |
| 2024-04-24 | 17,300.00 | 17,950.00 | 17,000.00 | 17,100.00 | 16,019.51 | 57,400 |
| 2024-04-23 | 18,000.00 | 18,000.00 | 17,300.00 | 17,300.00 | 16,206.87 | 24,300 |
| 2024-04-22 | 18,400.00 | 18,400.00 | 17,500.00 | 18,150.00 | 17,003.16 | 60,500 |
| 2024-04-19 | 17,700.00 | 19,000.00 | 17,300.00 | 18,450.00 | 17,284.20 | 61,700 |
| 2024-04-17 | 18,250.00 | 18,450.00 | 17,800.00 | 17,800.00 | 16,675.27 | 25,800 |
| 2024-04-16 | 18,100.00 | 18,500.00 | 17,800.00 | 17,950.00 | 16,815.80 | 20,900 |
| 2024-04-15 | 19,450.00 | 19,450.00 | 18,200.00 | 18,400.00 | 17,237.36 | 25,000 |
| 2024-04-12 | 19,450.00 | 19,450.00 | 19,050.00 | 19,350.00 | 18,127.34 | 7,500 |
| 2024-04-11 | 19,300.00 | 19,350.00 | 19,100.00 | 19,350.00 | 18,127.34 | 3,800 |
| 2024-04-10 | 19,450.00 | 19,600.00 | 19,000.00 | 19,350.00 | 18,127.34 | 31,600 |
| 2024-04-09 | 19,200.00 | 19,500.00 | 19,100.00 | 19,450.00 | 18,221.02 | 102,400 |
| 2024-04-08 | 19,200.00 | 19,200.00 | 19,000.00 | 19,100.00 | 17,893.13 | 5,900 |
| 2024-04-05 | 18,800.00 | 19,200.00 | 18,800.00 | 19,100.00 | 17,893.13 | 10,300 |
| 2024-04-04 | 19,450.00 | 19,450.00 | 18,900.00 | 19,100.00 | 17,893.13 | 14,400 |
| 2024-04-03 | 19,050.00 | 19,500.00 | 19,000.00 | 19,000.00 | 17,799.45 | 86,000 |
| 2024-04-02 | 19,450.00 | 19,450.00 | 18,950.00 | 19,100.00 | 17,893.13 | 58,900 |
| 2024-04-01 | 19,350.00 | 19,600.00 | 19,100.00 | 19,450.00 | 18,221.02 | 7,200 |
| 2024-03-29 | 19,750.00 | 19,750.00 | 19,300.00 | 19,700.00 | 18,455.22 | 13,200 |
| 2024-03-28 | 19,600.00 | 19,800.00 | 19,300.00 | 19,750.00 | 18,502.06 | 24,400 |
| 2024-03-27 | 19,600.00 | 20,150.00 | 19,350.00 | 19,600.00 | 18,361.54 | 26,800 |
| 2024-03-26 | 19,000.00 | 19,500.00 | 18,950.00 | 19,500.00 | 18,267.86 | 75,600 |
| 2024-03-25 | 19,050.00 | 19,300.00 | 18,950.00 | 19,100.00 | 17,893.13 | 35,500 |
| 2024-03-22 | 19,250.00 | 19,300.00 | 19,050.00 | 19,300.00 | 18,080.49 | 25,500 |
| 2024-03-21 | 18,950.00 | 19,400.00 | 18,950.00 | 19,200.00 | 17,986.81 | 37,500 |
| 2024-03-20 | 19,000.00 | 19,000.00 | 18,900.00 | 18,950.00 | 17,752.61 | 24,100 |
| 2024-03-19 | 19,300.00 | 19,400.00 | 18,800.00 | 18,900.00 | 17,705.77 | 98,800 |
| 2024-03-18 | 19,450.00 | 19,550.00 | 19,000.00 | 19,150.00 | 17,939.97 | 64,800 |
| 2024-03-15 | 19,200.00 | 19,450.00 | 19,100.00 | 19,400.00 | 18,174.18 | 52,200 |
| 2024-03-14 | 19,200.00 | 19,450.00 | 19,100.00 | 19,200.00 | 17,986.81 | 59,300 |
| 2024-03-13 | 19,250.00 | 19,450.00 | 19,000.00 | 19,400.00 | 18,174.18 | 41,600 |
| 2024-03-12 | 19,050.00 | 19,650.00 | 18,800.00 | 19,300.00 | 18,080.49 | 94,200 |
| 2024-03-11 | 19,700.00 | 20,250.00 | 19,050.00 | 19,100.00 | 17,893.13 | 81,600 |
| 2024-03-08 | 19,700.00 | 20,500.00 | 19,200.00 | 20,150.00 | 18,876.79 | 159,200 |
| 2024-03-07 | 21,800.00 | 22,000.00 | 20,200.00 | 20,200.00 | 18,923.63 | 182,100 |
| 2024-03-06 | 22,200.00 | 22,200.00 | 21,150.00 | 21,700.00 | 20,328.85 | 144,200 |
| 2024-03-05 | 20,200.00 | 21,150.00 | 20,200.00 | 21,150.00 | 19,813.60 | 353,600 |
| 2024-03-04 | 19,650.00 | 19,800.00 | 19,400.00 | 19,800.00 | 18,548.90 | 196,100 |
| 2024-03-01 | 19,600.00 | 19,600.00 | 19,350.00 | 19,600.00 | 18,361.54 | 18,000 |
| 2024-02-29 | 19,600.00 | 19,700.00 | 19,350.00 | 19,600.00 | 18,361.54 | 8,200 |
| 2024-02-28 | 19,600.00 | 19,600.00 | 19,300.00 | 19,600.00 | 18,361.54 | 19,000 |
| 2024-02-27 | 19,200.00 | 19,500.00 | 19,000.00 | 19,500.00 | 18,267.86 | 62,800 |
| 2024-02-26 | 19,050.00 | 19,600.00 | 19,000.00 | 19,350.00 | 18,127.34 | 25,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-24 | 1,300.0000 VND |
| 2024-05-20 | 1,150.0000 VND |
| 2023-05-30 | 900.0000 VND |
| 2022-08-31 | 800.0000 VND |
| 2022-01-18 | 800.0000 VND |
| 2020-07-13 | 800.0000 VND |
| 2019-05-17 | 800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.