Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14,450.00	15,000.00	14,300.00	14,750.00	13,817.99	43,500
2023-08-29	14,600.00	14,700.00	14,450.00	14,500.00	13,583.79	13,900
2023-08-28	14,450.00	14,550.00	14,400.00	14,550.00	13,630.63	33,700
2023-08-25	14,400.00	14,600.00	14,400.00	14,500.00	13,583.79	36,300
2023-08-24	14,550.00	14,600.00	14,350.00	14,600.00	13,677.47	22,600
2023-08-23	14,400.00	14,600.00	14,350.00	14,600.00	13,677.47	27,600
2023-08-22	14,600.00	14,600.00	14,300.00	14,300.00	13,396.43	30,700
2023-08-21	14,400.00	14,700.00	14,250.00	14,450.00	13,536.95	11,200
2023-08-18	15,100.00	15,150.00	14,450.00	14,450.00	13,536.95	97,000
2023-08-17	15,250.00	15,400.00	15,200.00	15,200.00	14,239.56	60,900
2023-08-16	15,550.00	15,550.00	15,000.00	15,400.00	14,426.92	43,600
2023-08-15	15,500.00	15,650.00	15,350.00	15,550.00	14,567.45	81,800
2023-08-14	15,250.00	15,550.00	15,200.00	15,400.00	14,426.92	51,600
2023-08-11	15,850.00	15,900.00	14,700.00	15,200.00	14,239.56	69,900
2023-08-10	15,250.00	16,250.00	15,200.00	15,800.00	14,801.65	243,600
2023-08-09	14,850.00	15,300.00	14,800.00	15,200.00	14,239.56	119,000
2023-08-08	15,000.00	15,100.00	14,800.00	14,900.00	13,958.52	126,600
2023-08-07	15,150.00	15,350.00	15,000.00	15,000.00	14,052.20	36,900
2023-08-04	14,700.00	15,600.00	14,700.00	15,050.00	14,099.04	125,300
2023-08-03	14,500.00	14,800.00	14,500.00	14,650.00	13,724.31	55,300
2023-08-02	14,500.00	14,750.00	14,100.00	14,700.00	13,771.15	37,100
2023-08-01	14,700.00	15,000.00	14,650.00	14,700.00	13,771.15	37,900
2023-07-31	14,600.00	14,800.00	14,600.00	14,700.00	13,771.15	54,400
2023-07-28	15,000.00	15,050.00	14,650.00	14,700.00	13,771.15	118,100
2023-07-27	15,500.00	15,500.00	14,850.00	14,900.00	13,958.52	76,800
2023-07-26	15,350.00	15,750.00	15,300.00	15,400.00	14,426.92	74,700
2023-07-25	15,250.00	15,400.00	15,100.00	15,200.00	14,239.56	102,700
2023-07-24	15,000.00	15,750.00	15,000.00	15,300.00	14,333.24	162,700
2023-07-21	15,800.00	15,800.00	14,950.00	15,000.00	14,052.20	176,500
2023-07-20	13,900.00	14,850.00	13,900.00	14,850.00	13,911.68	275,700
2023-07-19	14,050.00	14,450.00	13,900.00	13,900.00	13,021.70	45,300
2023-07-18	13,800.00	14,150.00	13,800.00	14,150.00	13,255.91	50,800
2023-07-17	14,000.00	14,000.00	13,800.00	13,850.00	12,974.86	32,400
2023-07-14	14,100.00	14,100.00	13,800.00	14,050.00	13,162.23	50,400
2023-07-13	13,900.00	14,600.00	13,850.00	14,100.00	13,209.07	70,100
2023-07-12	13,950.00	13,950.00	13,800.00	13,900.00	13,021.70	23,500
2023-07-11	13,900.00	14,000.00	13,850.00	13,950.00	13,068.54	28,400
2023-07-10	13,700.00	13,850.00	13,650.00	13,850.00	12,974.86	35,000
2023-07-07	13,650.00	13,800.00	13,600.00	13,650.00	12,787.50	47,600
2023-07-06	13,850.00	13,850.00	13,600.00	13,850.00	12,974.86	29,300
2023-07-05	13,950.00	13,950.00	13,700.00	13,850.00	12,974.86	14,000
2023-07-04	13,900.00	13,900.00	13,850.00	13,850.00	12,974.86	17,900
2023-07-03	13,850.00	13,900.00	13,750.00	13,800.00	12,928.02	19,900
2023-06-30	13,850.00	13,900.00	13,750.00	13,750.00	12,881.18	13,400
2023-06-29	14,200.00	14,200.00	13,850.00	13,850.00	12,974.86	17,100
2023-06-28	14,000.00	14,000.00	13,900.00	13,900.00	13,021.70	56,100
2023-06-27	14,000.00	14,050.00	13,700.00	13,900.00	13,021.70	28,200
2023-06-26	14,000.00	14,000.00	13,800.00	13,900.00	13,021.70	27,100
2023-06-23	14,050.00	14,100.00	13,900.00	14,050.00	13,162.23	52,200
2023-06-22	14,100.00	14,150.00	14,050.00	14,150.00	13,255.91	35,200
2023-06-21	13,750.00	14,250.00	13,650.00	14,100.00	13,209.07	65,300
2023-06-20	13,500.00	13,800.00	13,500.00	13,700.00	12,834.34	18,500
2023-06-19	13,750.00	13,750.00	13,500.00	13,500.00	12,646.98	20,500
2023-06-16	13,700.00	13,900.00	13,650.00	13,700.00	12,834.34	41,100
2023-06-15	13,800.00	13,850.00	13,600.00	13,700.00	12,834.34	33,600
2023-06-14	14,150.00	14,200.00	13,750.00	13,750.00	12,881.18	45,300
2023-06-13	14,050.00	14,200.00	13,700.00	14,150.00	13,255.91	69,500
2023-06-12	14,100.00	14,200.00	14,000.00	14,050.00	13,162.23	37,300
2023-06-09	14,100.00	14,450.00	14,100.00	14,150.00	13,255.91	42,400
2023-06-08	13,900.00	14,700.00	13,850.00	14,150.00	13,255.91	154,700

← NewerPage 14 of 21 · 1,247 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.