Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	13,500.00	13,500.00	13,300.00	13,400.00	11,765.98	8,400
2023-03-09	13,350.00	13,550.00	13,350.00	13,450.00	11,809.88	11,400
2023-03-08	13,300.00	13,300.00	12,900.00	13,300.00	11,678.18	6,300
2023-03-07	13,200.00	13,350.00	13,150.00	13,150.00	11,546.47	21,500
2023-03-06	13,350.00	14,200.00	13,300.00	13,350.00	11,722.08	61,700
2023-03-03	13,100.00	13,350.00	13,100.00	13,350.00	11,722.08	6,900
2023-03-02	13,250.00	13,400.00	13,100.00	13,250.00	11,634.27	38,500
2023-03-01	13,350.00	13,400.00	13,000.00	13,300.00	11,678.18	7,200
2023-02-28	13,450.00	13,450.00	13,300.00	13,300.00	11,678.18	5,900
2023-02-27	13,300.00	13,650.00	13,300.00	13,400.00	11,765.98	31,800
2023-02-24	13,400.00	13,500.00	13,250.00	13,350.00	11,722.08	41,400
2023-02-23	13,550.00	13,550.00	13,250.00	13,350.00	11,722.08	18,400
2023-02-22	13,350.00	13,800.00	13,350.00	13,500.00	11,853.79	15,400
2023-02-21	13,900.00	14,000.00	13,700.00	13,800.00	12,117.21	22,400
2023-02-20	13,700.00	13,950.00	13,450.00	13,850.00	12,161.11	55,200
2023-02-17	13,800.00	13,800.00	13,250.00	13,500.00	11,853.79	11,600
2023-02-16	13,000.00	13,600.00	13,000.00	13,600.00	11,941.59	38,400
2023-02-15	13,400.00	13,400.00	13,000.00	13,000.00	11,414.76	13,700
2023-02-14	13,200.00	13,200.00	13,000.00	13,000.00	11,414.76	7,900
2023-02-13	13,150.00	13,350.00	12,400.00	13,200.00	11,590.37	29,700
2023-02-10	12,950.00	13,350.00	12,950.00	13,250.00	11,634.27	22,400
2023-02-09	13,450.00	13,450.00	13,100.00	13,300.00	11,678.18	22,400
2023-02-08	12,850.00	13,450.00	12,850.00	13,100.00	11,502.56	19,800
2023-02-07	13,100.00	13,400.00	12,800.00	12,850.00	11,283.05	19,900
2023-02-06	12,800.00	13,700.00	12,800.00	13,400.00	11,765.98	22,300
2023-02-03	13,500.00	13,500.00	13,050.00	13,300.00	11,678.18	18,700
2023-02-02	13,500.00	13,900.00	12,800.00	13,300.00	11,678.18	28,500
2023-02-01	14,500.00	14,500.00	13,500.00	13,500.00	11,853.79	99,300
2023-01-31	14,050.00	14,600.00	14,050.00	14,400.00	12,644.04	54,500
2023-01-30	13,900.00	14,600.00	13,800.00	14,600.00	12,819.65	88,000
2023-01-27	14,200.00	14,200.00	13,500.00	13,650.00	11,985.50	63,600
2023-01-19	14,550.00	14,650.00	14,000.00	14,000.00	12,292.82	44,400
2023-01-18	13,350.00	14,000.00	13,350.00	14,000.00	12,292.82	122,200
2023-01-17	12,950.00	13,300.00	12,950.00	13,100.00	11,502.56	66,300
2023-01-16	13,000.00	13,000.00	12,800.00	12,950.00	11,370.86	7,600
2023-01-13	13,300.00	13,300.00	13,000.00	13,100.00	11,502.56	20,700
2023-01-12	12,900.00	13,150.00	12,850.00	13,150.00	11,546.47	42,000
2023-01-11	12,800.00	13,000.00	12,800.00	12,800.00	11,239.15	26,700
2023-01-10	12,900.00	12,900.00	12,700.00	12,800.00	11,239.15	7,900
2023-01-09	13,100.00	13,100.00	12,750.00	12,750.00	11,195.24	15,800
2023-01-06	12,850.00	13,000.00	12,650.00	12,900.00	11,326.95	45,300
2023-01-05	12,900.00	13,200.00	12,700.00	12,850.00	11,283.05	25,500
2023-01-04	12,850.00	13,000.00	12,550.00	12,800.00	11,239.15	33,800
2023-01-03	12,250.00	12,750.00	12,250.00	12,500.00	10,975.73	22,200
2022-12-30	12,200.00	12,250.00	11,950.00	12,250.00	10,756.21	23,200
2022-12-29	12,050.00	12,400.00	12,000.00	12,200.00	10,712.31	21,600
2022-12-28	11,800.00	12,400.00	11,800.00	12,050.00	10,580.60	11,400
2022-12-27	12,000.00	12,500.00	11,200.00	12,050.00	10,580.60	35,400
2022-12-26	12,550.00	12,600.00	12,000.00	12,000.00	10,536.70	5,400
2022-12-23	12,600.00	12,600.00	12,550.00	12,550.00	11,019.63	2,600
2022-12-22	12,600.00	12,600.00	12,200.00	12,500.00	10,975.73	10,000
2022-12-21	12,400.00	12,400.00	12,200.00	12,200.00	10,712.31	7,700
2022-12-20	12,950.00	12,950.00	12,200.00	12,400.00	10,887.92	51,700
2022-12-19	12,700.00	13,000.00	12,700.00	12,700.00	11,151.34	33,100
2022-12-16	12,500.00	12,950.00	12,300.00	12,300.00	10,800.12	60,600
2022-12-15	12,200.00	13,100.00	12,200.00	12,900.00	11,326.95	99,300
2022-12-14	12,450.00	12,500.00	12,250.00	12,250.00	10,756.21	16,800
2022-12-13	12,150.00	12,400.00	12,000.00	12,400.00	10,887.92	41,200
2022-12-12	12,300.00	12,500.00	12,200.00	12,450.00	10,931.83	50,300
2022-12-09	12,600.00	12,600.00	12,100.00	12,200.00	10,712.31	23,100

← NewerPage 16 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.