Binh Dinh Minerals JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	15,350.00	15,350.00	14,800.00	14,800.00	13,864.84	36,300
2023-11-22	15,300.00	15,900.00	15,300.00	15,350.00	14,380.08	55,200
2023-11-21	15,300.00	15,300.00	15,000.00	15,300.00	14,333.24	22,600
2023-11-20	15,300.00	15,350.00	14,950.00	15,000.00	14,052.20	38,100
2023-11-17	15,750.00	15,850.00	14,800.00	15,300.00	14,333.24	70,200
2023-11-16	16,000.00	16,000.00	15,600.00	15,750.00	14,754.81	233,400
2023-11-15	14,150.00	15,050.00	14,150.00	15,050.00	14,099.04	78,000
2023-11-14	14,350.00	14,350.00	13,950.00	14,100.00	13,209.07	13,700
2023-11-13	13,900.00	14,000.00	13,900.00	13,950.00	13,068.54	10,300
2023-11-10	13,900.00	14,100.00	13,800.00	13,900.00	13,021.70	35,600
2023-11-09	14,650.00	14,650.00	14,050.00	14,100.00	13,209.07	34,400
2023-11-08	13,950.00	14,500.00	13,850.00	14,500.00	13,583.79	22,900
2023-11-07	13,800.00	14,000.00	13,800.00	13,850.00	12,974.86	18,300
2023-11-06	13,800.00	13,900.00	13,750.00	13,800.00	12,928.02	25,500
2023-11-03	13,900.00	13,950.00	13,700.00	13,800.00	12,928.02	38,700
2023-11-02	13,950.00	14,000.00	13,600.00	13,850.00	12,974.86	32,300
2023-11-01	12,850.00	13,550.00	12,650.00	13,550.00	12,693.82	31,000
2023-10-31	13,300.00	13,350.00	12,950.00	13,000.00	12,178.57	26,700
2023-10-30	13,350.00	13,450.00	13,300.00	13,300.00	12,459.62	16,700
2023-10-27	13,700.00	13,700.00	13,200.00	13,350.00	12,506.46	15,900
2023-10-26	14,300.00	14,300.00	13,400.00	13,450.00	12,600.14	47,100
2023-10-25	14,400.00	14,500.00	14,350.00	14,400.00	13,490.11	17,600
2023-10-24	14,350.00	14,450.00	14,300.00	14,400.00	13,490.11	8,000
2023-10-23	14,350.00	14,600.00	14,200.00	14,350.00	13,443.27	26,200
2023-10-20	14,900.00	14,900.00	14,300.00	14,550.00	13,630.63	43,600
2023-10-19	15,200.00	15,200.00	14,700.00	14,700.00	13,771.15	17,300
2023-10-18	14,300.00	15,500.00	14,100.00	14,900.00	13,958.52	139,000
2023-10-17	14,700.00	14,700.00	14,500.00	14,500.00	13,583.79	12,700
2023-10-16	14,800.00	14,850.00	14,700.00	14,700.00	13,771.15	5,400
2023-10-13	14,700.00	14,800.00	14,600.00	14,750.00	13,817.99	19,700
2023-10-12	14,900.00	14,950.00	14,800.00	14,900.00	13,958.52	13,600
2023-10-11	15,000.00	15,050.00	14,650.00	14,900.00	13,958.52	26,800
2023-10-10	14,600.00	14,950.00	14,550.00	14,950.00	14,005.36	25,100
2023-10-09	14,500.00	14,850.00	14,450.00	14,700.00	13,771.15	37,200
2023-10-06	14,450.00	14,700.00	14,400.00	14,500.00	13,583.79	20,500
2023-10-05	14,900.00	14,900.00	14,450.00	14,450.00	13,536.95	20,000
2023-10-04	14,300.00	14,650.00	14,200.00	14,650.00	13,724.31	8,800
2023-10-03	14,700.00	14,700.00	14,350.00	14,350.00	13,443.27	28,600
2023-10-02	15,000.00	15,100.00	14,750.00	14,750.00	13,817.99	29,700
2023-09-29	14,800.00	15,000.00	14,800.00	15,000.00	14,052.20	15,600
2023-09-28	14,850.00	15,000.00	14,500.00	15,000.00	14,052.20	34,700
2023-09-27	15,300.00	15,300.00	14,500.00	14,800.00	13,864.84	87,300
2023-09-26	15,550.00	15,550.00	15,050.00	15,300.00	14,333.24	67,300
2023-09-25	15,700.00	16,450.00	15,550.00	15,550.00	14,567.45	69,800
2023-09-22	15,600.00	15,700.00	15,400.00	15,700.00	14,707.97	37,400
2023-09-21	16,050.00	16,200.00	15,600.00	15,900.00	14,895.33	73,500
2023-09-20	15,800.00	16,050.00	15,600.00	15,800.00	14,801.65	135,400
2023-09-19	15,700.00	15,900.00	15,550.00	15,800.00	14,801.65	51,800
2023-09-18	16,300.00	16,300.00	15,600.00	15,650.00	14,661.13	111,500
2023-09-15	16,800.00	16,950.00	16,000.00	16,300.00	15,270.05	191,000
2023-09-14	15,400.00	16,300.00	15,400.00	16,300.00	15,270.05	301,500
2023-09-13	15,000.00	15,750.00	15,000.00	15,250.00	14,286.40	195,900
2023-09-12	15,000.00	15,100.00	14,900.00	15,000.00	14,052.20	11,500
2023-09-11	15,100.00	15,150.00	14,850.00	14,950.00	14,005.36	59,900
2023-09-08	14,950.00	15,200.00	14,800.00	15,000.00	14,052.20	34,000
2023-09-07	14,900.00	15,000.00	14,700.00	15,000.00	14,052.20	49,700
2023-09-06	14,900.00	14,950.00	14,800.00	14,900.00	13,958.52	15,100
2023-09-05	15,200.00	15,200.00	14,850.00	15,000.00	14,052.20	10,700
2023-08-31	14,800.00	15,100.00	14,800.00	15,050.00	14,099.04	65,400
2023-08-30	14,450.00	15,000.00	14,300.00	14,750.00	13,817.99	43,500

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.