Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	11,950.00	12,600.00	11,950.00	12,450.00	10,931.83	15,700
2022-12-07	12,000.00	12,100.00	11,800.00	12,000.00	10,536.70	57,900
2022-12-06	12,600.00	13,150.00	12,500.00	12,500.00	10,975.73	49,300
2022-12-05	13,300.00	13,500.00	13,000.00	13,200.00	11,590.37	137,300
2022-12-02	12,250.00	13,000.00	12,250.00	13,000.00	11,414.76	51,300
2022-12-01	12,650.00	12,700.00	12,200.00	12,250.00	10,756.21	146,100
2022-11-30	11,800.00	12,450.00	11,800.00	12,200.00	10,712.31	64,600
2022-11-29	12,000.00	12,200.00	11,450.00	11,700.00	10,273.28	93,200
2022-11-28	11,500.00	11,900.00	11,500.00	11,900.00	10,448.89	115,200
2022-11-25	11,100.00	11,150.00	10,500.00	11,150.00	9,790.35	67,000
2022-11-24	10,750.00	10,750.00	10,050.00	10,450.00	9,175.71	60,500
2022-11-23	11,200.00	11,550.00	10,750.00	10,750.00	9,439.13	28,500
2022-11-22	11,050.00	11,600.00	11,000.00	11,550.00	10,141.57	55,500
2022-11-21	10,900.00	11,200.00	10,750.00	10,850.00	9,526.93	24,300
2022-11-18	11,150.00	11,150.00	10,500.00	10,700.00	9,395.22	63,700
2022-11-17	10,150.00	10,800.00	10,000.00	10,800.00	9,483.03	105,700
2022-11-16	8,800.00	10,100.00	8,780.00	10,100.00	8,868.39	108,800
2022-11-15	9,600.00	9,600.00	9,440.00	9,440.00	8,288.87	44,500
2022-11-14	10,900.00	10,900.00	10,150.00	10,150.00	8,912.29	71,200
2022-11-11	11,400.00	11,450.00	10,800.00	10,900.00	9,570.84	34,900
2022-11-10	12,200.00	12,200.00	11,300.00	11,300.00	9,922.06	51,100
2022-11-09	12,000.00	12,750.00	12,000.00	12,100.00	10,624.51	28,100
2022-11-08	11,400.00	12,100.00	11,400.00	12,000.00	10,536.70	27,700
2022-11-07	12,150.00	12,500.00	12,100.00	12,100.00	10,624.51	28,800
2022-11-04	13,700.00	13,700.00	12,800.00	12,800.00	11,239.15	117,400
2022-11-03	13,700.00	13,750.00	13,600.00	13,750.00	12,073.30	24,500
2022-11-02	13,800.00	13,900.00	13,700.00	13,700.00	12,029.40	27,200
2022-11-01	14,000.00	14,200.00	13,700.00	13,700.00	12,029.40	92,900
2022-10-31	13,800.00	14,100.00	13,400.00	13,900.00	12,205.01	131,800
2022-10-28	14,200.00	14,600.00	14,000.00	14,000.00	12,292.82	59,000
2022-10-27	13,750.00	14,200.00	13,500.00	14,200.00	12,468.43	150,000
2022-10-26	13,800.00	14,100.00	13,500.00	13,500.00	11,853.79	78,500
2022-10-25	13,750.00	14,300.00	13,400.00	13,800.00	12,117.21	61,100
2022-10-24	14,300.00	15,100.00	13,600.00	13,900.00	12,205.01	27,300
2022-10-21	15,000.00	15,350.00	13,800.00	14,300.00	12,556.23	52,200
2022-10-20	14,700.00	15,500.00	14,400.00	14,500.00	12,731.85	66,000
2022-10-19	16,000.00	16,000.00	15,250.00	15,250.00	13,390.39	38,900
2022-10-18	16,150.00	16,150.00	15,650.00	15,750.00	13,829.42	45,900
2022-10-17	15,700.00	16,150.00	15,500.00	16,000.00	14,048.93	41,400
2022-10-14	14,500.00	15,500.00	14,500.00	15,500.00	13,609.90	113,300
2022-10-13	14,350.00	15,150.00	14,000.00	14,500.00	12,731.85	54,100
2022-10-12	13,300.00	14,200.00	13,300.00	14,200.00	12,468.43	32,700
2022-10-11	14,100.00	14,100.00	13,500.00	13,800.00	12,117.21	72,700
2022-10-10	13,750.00	14,300.00	13,500.00	14,300.00	12,556.23	52,100
2022-10-07	14,100.00	14,200.00	13,600.00	13,800.00	12,117.21	63,000
2022-10-06	15,500.00	15,500.00	14,550.00	14,550.00	12,775.75	48,100
2022-10-05	15,750.00	15,750.00	14,900.00	15,300.00	13,434.29	59,400
2022-10-04	15,950.00	16,100.00	15,000.00	15,000.00	13,170.88	80,200
2022-10-03	16,950.00	16,950.00	15,800.00	15,800.00	13,873.32	73,800
2022-09-30	16,900.00	17,000.00	16,000.00	16,950.00	14,883.09	163,400
2022-09-29	19,200.00	19,200.00	17,200.00	17,200.00	15,102.60	215,400
2022-09-28	19,800.00	20,250.00	18,450.00	18,450.00	16,200.18	150,800
2022-09-27	21,000.00	21,200.00	19,700.00	19,700.00	17,297.75	135,800
2022-09-26	20,300.00	21,500.00	19,600.00	20,850.00	18,307.52	236,700
2022-09-23	19,350.00	20,550.00	19,300.00	20,550.00	18,044.10	195,600
2022-09-22	19,450.00	19,450.00	18,600.00	19,250.00	16,902.62	138,000
2022-09-21	19,750.00	20,300.00	19,200.00	19,250.00	16,902.62	115,800
2022-09-20	20,200.00	20,850.00	19,050.00	19,400.00	17,034.33	156,100
2022-09-19	19,850.00	20,700.00	19,650.00	20,250.00	17,780.68	367,700
2022-09-16	18,350.00	19,350.00	18,300.00	19,350.00	16,990.43	190,200

← NewerPage 17 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.