Binh Dinh Minerals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 19,450.00 | 19,800.00 | 19,200.00 | 19,550.00 | 18,314.70 | 59,600 |
| 2024-02-22 | 19,200.00 | 19,600.00 | 19,150.00 | 19,600.00 | 18,361.54 | 47,100 |
| 2024-02-21 | 19,350.00 | 19,700.00 | 19,150.00 | 19,550.00 | 18,314.70 | 33,300 |
| 2024-02-20 | 19,700.00 | 19,700.00 | 19,400.00 | 19,700.00 | 18,455.22 | 22,400 |
| 2024-02-19 | 19,750.00 | 19,750.00 | 19,100.00 | 19,700.00 | 18,455.22 | 39,700 |
| 2024-02-16 | 19,350.00 | 19,800.00 | 19,350.00 | 19,750.00 | 18,502.06 | 17,600 |
| 2024-02-15 | 19,550.00 | 19,900.00 | 19,500.00 | 19,800.00 | 18,548.90 | 37,400 |
| 2024-02-07 | 19,000.00 | 19,800.00 | 19,000.00 | 19,750.00 | 18,502.06 | 77,600 |
| 2024-02-06 | 18,950.00 | 19,900.00 | 18,700.00 | 19,500.00 | 18,267.86 | 117,200 |
| 2024-02-05 | 19,750.00 | 19,750.00 | 18,900.00 | 19,450.00 | 18,221.02 | 37,800 |
| 2024-02-02 | 19,050.00 | 19,750.00 | 19,000.00 | 19,500.00 | 18,267.86 | 90,500 |
| 2024-02-01 | 19,350.00 | 19,700.00 | 19,000.00 | 19,600.00 | 18,361.54 | 40,200 |
| 2024-01-31 | 19,850.00 | 20,000.00 | 19,400.00 | 19,750.00 | 18,502.06 | 40,000 |
| 2024-01-30 | 20,000.00 | 20,000.00 | 19,300.00 | 19,750.00 | 18,502.06 | 42,600 |
| 2024-01-29 | 19,550.00 | 20,500.00 | 19,550.00 | 19,800.00 | 18,548.90 | 57,700 |
| 2024-01-26 | 19,650.00 | 19,800.00 | 19,400.00 | 19,550.00 | 18,314.70 | 48,700 |
| 2024-01-25 | 19,800.00 | 19,950.00 | 19,600.00 | 19,650.00 | 18,408.38 | 51,900 |
| 2024-01-24 | 19,900.00 | 20,050.00 | 19,500.00 | 19,800.00 | 18,548.90 | 141,500 |
| 2024-01-23 | 19,900.00 | 19,950.00 | 19,500.00 | 19,900.00 | 18,642.58 | 168,600 |
| 2024-01-22 | 19,200.00 | 20,000.00 | 19,000.00 | 19,850.00 | 18,595.74 | 77,900 |
| 2024-01-19 | 18,250.00 | 19,450.00 | 18,100.00 | 19,200.00 | 17,986.81 | 254,300 |
| 2024-01-18 | 18,100.00 | 18,200.00 | 17,800.00 | 18,200.00 | 17,050.00 | 15,900 |
| 2024-01-17 | 18,000.00 | 18,400.00 | 17,850.00 | 18,100.00 | 16,956.32 | 48,500 |
| 2024-01-16 | 18,500.00 | 19,000.00 | 18,000.00 | 18,400.00 | 17,237.36 | 22,100 |
| 2024-01-15 | 17,600.00 | 18,800.00 | 17,600.00 | 18,500.00 | 17,331.04 | 74,500 |
| 2024-01-12 | 17,400.00 | 17,600.00 | 16,800.00 | 17,600.00 | 16,487.91 | 66,100 |
| 2024-01-11 | 17,350.00 | 17,500.00 | 17,000.00 | 17,400.00 | 16,300.55 | 92,800 |
| 2024-01-10 | 17,800.00 | 17,800.00 | 17,350.00 | 17,350.00 | 16,253.71 | 99,100 |
| 2024-01-09 | 17,950.00 | 17,950.00 | 17,250.00 | 17,800.00 | 16,675.27 | 226,400 |
| 2024-01-08 | 17,250.00 | 17,550.00 | 17,000.00 | 17,550.00 | 16,441.07 | 118,500 |
| 2024-01-05 | 16,300.00 | 16,800.00 | 16,000.00 | 16,800.00 | 15,738.46 | 285,500 |
| 2024-01-04 | 15,600.00 | 16,250.00 | 15,600.00 | 16,200.00 | 15,176.37 | 157,600 |
| 2024-01-03 | 15,550.00 | 15,600.00 | 15,200.00 | 15,600.00 | 14,614.29 | 24,200 |
| 2024-01-02 | 14,900.00 | 15,550.00 | 14,800.00 | 15,550.00 | 14,567.45 | 98,800 |
| 2023-12-29 | 14,800.00 | 14,800.00 | 14,750.00 | 14,800.00 | 13,864.84 | 12,000 |
| 2023-12-28 | 14,600.00 | 14,950.00 | 14,600.00 | 14,800.00 | 13,864.84 | 8,800 |
| 2023-12-27 | 15,000.00 | 15,100.00 | 14,800.00 | 14,850.00 | 13,911.68 | 24,700 |
| 2023-12-26 | 14,950.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,052.20 | 9,500 |
| 2023-12-25 | 14,800.00 | 15,000.00 | 14,800.00 | 14,950.00 | 14,005.36 | 46,300 |
| 2023-12-22 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 14,052.20 | 18,100 |
| 2023-12-21 | 14,850.00 | 14,900.00 | 14,800.00 | 14,900.00 | 13,958.52 | 7,800 |
| 2023-12-20 | 14,850.00 | 15,000.00 | 14,650.00 | 14,850.00 | 13,911.68 | 24,600 |
| 2023-12-19 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 13,864.84 | 4,000 |
| 2023-12-18 | 14,850.00 | 14,950.00 | 14,800.00 | 14,800.00 | 13,864.84 | 17,500 |
| 2023-12-15 | 15,000.00 | 15,050.00 | 14,800.00 | 14,850.00 | 13,911.68 | 47,000 |
| 2023-12-14 | 14,950.00 | 15,100.00 | 14,950.00 | 14,950.00 | 14,005.36 | 22,100 |
| 2023-12-13 | 14,950.00 | 15,000.00 | 14,800.00 | 14,950.00 | 14,005.36 | 137,460 |
| 2023-12-12 | 14,900.00 | 15,150.00 | 14,900.00 | 15,000.00 | 14,052.20 | 7,900 |
| 2023-12-11 | 15,250.00 | 15,250.00 | 15,000.00 | 15,000.00 | 14,052.20 | 21,100 |
| 2023-12-08 | 15,400.00 | 15,400.00 | 14,900.00 | 15,250.00 | 14,286.40 | 34,200 |
| 2023-12-07 | 15,300.00 | 15,400.00 | 14,800.00 | 15,000.00 | 14,052.20 | 43,500 |
| 2023-12-06 | 15,300.00 | 15,600.00 | 15,150.00 | 15,300.00 | 14,333.24 | 35,000 |
| 2023-12-05 | 15,000.00 | 15,500.00 | 15,000.00 | 15,250.00 | 14,286.40 | 38,100 |
| 2023-12-04 | 14,600.00 | 15,000.00 | 14,600.00 | 14,900.00 | 13,958.52 | 30,400 |
| 2023-12-01 | 14,500.00 | 14,750.00 | 14,400.00 | 14,750.00 | 13,817.99 | 11,400 |
| 2023-11-30 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 13,583.79 | 21,500 |
| 2023-11-29 | 15,000.00 | 15,000.00 | 14,550.00 | 14,900.00 | 13,958.52 | 16,500 |
| 2023-11-28 | 14,600.00 | 14,700.00 | 14,500.00 | 14,700.00 | 13,771.15 | 13,700 |
| 2023-11-27 | 14,200.00 | 14,600.00 | 14,200.00 | 14,600.00 | 13,677.47 | 14,200 |
| 2023-11-24 | 14,800.00 | 14,800.00 | 14,550.00 | 14,700.00 | 13,771.15 | 22,300 |
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.