Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	13,850.00	13,900.00	13,750.00	13,900.00	13,021.70	23,700
2023-06-06	13,650.00	13,950.00	13,600.00	13,700.00	12,834.34	65,800
2023-06-05	14,050.00	14,050.00	13,750.00	13,950.00	13,068.54	44,100
2023-06-02	13,550.00	13,950.00	13,500.00	13,950.00	13,068.54	127,600
2023-06-01	13,600.00	13,650.00	13,450.00	13,600.00	12,740.66	33,900
2023-05-31	13,600.00	13,650.00	13,550.00	13,600.00	12,740.66	321,600
2023-05-30	13,900.00	13,900.00	13,450.00	13,600.00	12,740.66	56,400
2023-05-29	14,000.00	14,400.00	14,000.00	14,350.00	12,600.14	334,500
2023-05-26	13,900.00	14,000.00	13,900.00	14,000.00	12,292.82	20,000
2023-05-25	13,850.00	13,900.00	13,750.00	13,900.00	12,205.01	44,200
2023-05-24	14,150.00	14,200.00	14,000.00	14,000.00	12,292.82	38,800
2023-05-23	14,200.00	14,300.00	14,000.00	14,200.00	12,468.43	76,500
2023-05-22	14,400.00	14,400.00	13,900.00	14,000.00	12,292.82	38,300
2023-05-19	13,700.00	13,750.00	13,600.00	13,750.00	12,073.30	33,900
2023-05-18	13,700.00	13,750.00	13,650.00	13,750.00	12,073.30	25,400
2023-05-17	13,800.00	13,950.00	13,700.00	13,700.00	12,029.40	53,600
2023-05-16	14,100.00	14,100.00	13,650.00	13,700.00	12,029.40	47,700
2023-05-15	13,600.00	14,500.00	13,550.00	13,850.00	12,161.11	108,500
2023-05-12	13,700.00	13,800.00	13,550.00	13,600.00	11,941.59	23,000
2023-05-11	13,500.00	13,600.00	13,400.00	13,600.00	11,941.59	37,600
2023-05-10	13,200.00	13,500.00	13,200.00	13,300.00	11,678.18	54,400
2023-05-09	13,150.00	13,250.00	13,150.00	13,250.00	11,634.27	13,400
2023-05-08	13,200.00	13,500.00	13,000.00	13,250.00	11,634.27	61,800
2023-05-05	13,200.00	13,200.00	13,100.00	13,200.00	11,590.37	47,100
2023-05-04	13,200.00	13,300.00	13,100.00	13,200.00	11,590.37	23,400
2023-04-28	13,200.00	13,450.00	13,200.00	13,200.00	11,590.37	18,600
2023-04-27	13,200.00	13,400.00	13,100.00	13,400.00	11,765.98	22,600
2023-04-26	13,300.00	13,500.00	13,100.00	13,500.00	11,853.79	16,800
2023-04-25	13,200.00	13,350.00	13,200.00	13,200.00	11,590.37	31,600
2023-04-24	13,500.00	13,500.00	13,250.00	13,250.00	11,634.27	29,300
2023-04-21	13,550.00	13,550.00	13,350.00	13,500.00	11,853.79	22,900
2023-04-20	13,550.00	13,700.00	13,000.00	13,550.00	11,897.69	101,700
2023-04-19	13,300.00	13,550.00	13,300.00	13,550.00	11,897.69	42,000
2023-04-18	13,300.00	13,550.00	13,300.00	13,300.00	11,678.18	22,200
2023-04-17	13,400.00	13,500.00	13,200.00	13,500.00	11,853.79	11,800
2023-04-14	13,700.00	13,700.00	13,350.00	13,500.00	11,853.79	14,500
2023-04-13	13,400.00	13,550.00	13,300.00	13,550.00	11,897.69	19,600
2023-04-12	13,750.00	13,750.00	13,350.00	13,400.00	11,765.98	28,400
2023-04-11	13,550.00	13,900.00	13,500.00	13,750.00	12,073.30	19,900
2023-04-10	13,500.00	13,700.00	13,450.00	13,700.00	12,029.40	26,900
2023-04-07	13,700.00	13,800.00	13,400.00	13,450.00	11,809.88	27,000
2023-04-06	13,400.00	14,000.00	13,400.00	13,650.00	11,985.50	98,500
2023-04-05	13,100.00	13,300.00	12,900.00	13,300.00	11,678.18	105,400
2023-04-04	13,200.00	13,200.00	13,050.00	13,150.00	11,546.47	12,000
2023-04-03	13,150.00	13,300.00	13,000.00	13,150.00	11,546.47	38,300
2023-03-31	13,000.00	13,100.00	13,000.00	13,100.00	11,502.56	23,000
2023-03-30	13,050.00	13,150.00	13,050.00	13,100.00	11,502.56	14,500
2023-03-29	13,050.00	13,100.00	12,900.00	13,100.00	11,502.56	4,900
2023-03-28	12,900.00	13,300.00	12,900.00	13,050.00	11,458.66	16,400
2023-03-27	12,800.00	13,100.00	12,800.00	13,000.00	11,414.76	11,500
2023-03-24	12,950.00	13,000.00	12,800.00	12,800.00	11,239.15	17,200
2023-03-23	12,800.00	12,850.00	12,700.00	12,850.00	11,283.05	13,000
2023-03-22	12,800.00	12,950.00	12,800.00	12,800.00	11,239.15	13,300
2023-03-21	12,800.00	13,000.00	12,750.00	12,850.00	11,283.05	4,400
2023-03-20	12,750.00	12,900.00	12,750.00	12,800.00	11,239.15	16,300
2023-03-17	12,900.00	13,000.00	12,900.00	13,000.00	11,414.76	12,100
2023-03-16	13,050.00	13,050.00	12,850.00	12,950.00	11,370.86	11,200
2023-03-15	13,400.00	13,400.00	13,050.00	13,050.00	11,458.66	1,900
2023-03-14	13,050.00	13,150.00	12,750.00	13,000.00	11,414.76	28,200
2023-03-13	13,000.00	13,200.00	12,950.00	13,050.00	11,458.66	32,700

← NewerPage 15 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.