Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	18,500.00	18,500.00	18,000.00	18,100.00	15,892.86	93,400
2022-09-14	18,500.00	18,850.00	18,050.00	18,550.00	16,287.98	45,000
2022-09-13	19,200.00	19,200.00	18,500.00	18,650.00	16,375.79	211,100
2022-09-12	17,300.00	17,950.00	17,200.00	17,950.00	15,761.15	107,300
2022-09-09	16,500.00	17,000.00	16,500.00	16,800.00	14,751.38	17,300
2022-09-08	17,000.00	17,000.00	16,500.00	16,550.00	14,531.87	31,300
2022-09-07	16,800.00	17,200.00	16,700.00	17,000.00	14,926.99	40,500
2022-09-06	16,950.00	17,450.00	16,850.00	16,850.00	14,795.28	63,000
2022-09-05	17,500.00	17,600.00	16,950.00	16,950.00	14,883.09	123,300
2022-08-31	18,000.00	18,000.00	17,250.00	17,550.00	15,409.92	76,100
2022-08-30	16,850.00	18,100.00	16,850.00	18,100.00	15,190.41	207,900
2022-08-29	16,800.00	17,000.00	16,700.00	16,950.00	14,225.27	76,800
2022-08-26	17,400.00	17,400.00	17,000.00	17,200.00	14,435.09	58,400
2022-08-25	17,400.00	17,800.00	17,100.00	17,300.00	14,519.01	60,900
2022-08-24	17,100.00	17,300.00	16,800.00	17,100.00	14,351.16	37,400
2022-08-23	16,600.00	17,100.00	16,600.00	17,000.00	14,267.24	34,200
2022-08-22	17,350.00	17,350.00	16,800.00	16,900.00	14,183.31	110,500
2022-08-19	17,500.00	17,700.00	17,100.00	17,300.00	14,519.01	33,000
2022-08-18	17,350.00	17,800.00	17,350.00	17,700.00	14,854.71	49,100
2022-08-17	18,150.00	18,150.00	17,700.00	17,700.00	14,854.71	57,700
2022-08-16	18,000.00	18,300.00	17,850.00	18,200.00	15,274.33	50,200
2022-08-15	18,600.00	18,600.00	18,000.00	18,150.00	15,232.37	71,700
2022-08-12	18,400.00	18,650.00	18,100.00	18,650.00	15,652.00	39,500
2022-08-11	18,300.00	18,950.00	18,050.00	18,550.00	15,568.07	130,700
2022-08-10	16,950.00	17,950.00	16,100.00	17,950.00	15,064.52	125,500
2022-08-09	16,950.00	17,000.00	16,500.00	16,800.00	14,099.39	45,800
2022-08-08	17,000.00	17,100.00	16,600.00	16,950.00	14,225.27	74,600
2022-08-05	16,800.00	17,300.00	16,800.00	17,000.00	14,267.24	75,800
2022-08-04	17,900.00	17,900.00	16,450.00	17,550.00	14,728.82	74,200
2022-08-03	17,950.00	17,950.00	17,400.00	17,600.00	14,770.78	37,200
2022-08-02	17,400.00	18,000.00	17,300.00	17,900.00	15,022.56	78,000
2022-08-01	17,850.00	17,850.00	17,250.00	17,400.00	14,602.94	60,600
2022-07-29	17,200.00	17,650.00	16,900.00	17,250.00	14,477.05	47,200
2022-07-28	17,700.00	18,500.00	17,600.00	17,600.00	14,770.78	116,900
2022-07-27	17,000.00	17,600.00	16,850.00	17,600.00	14,770.78	168,700
2022-07-26	15,500.00	16,450.00	15,450.00	16,450.00	13,805.65	65,700
2022-07-25	15,200.00	15,600.00	14,950.00	15,400.00	12,924.44	59,000
2022-07-22	16,200.00	16,500.00	15,400.00	15,600.00	13,092.29	54,100
2022-07-21	16,850.00	16,850.00	15,550.00	16,200.00	13,595.84	58,700
2022-07-20	16,000.00	16,450.00	15,900.00	16,200.00	13,595.84	117,400
2022-07-19	15,100.00	15,450.00	14,700.00	15,450.00	12,966.40	176,300
2022-07-18	13,550.00	14,450.00	13,550.00	14,450.00	12,127.15	74,900
2022-07-15	13,400.00	13,700.00	13,300.00	13,550.00	11,371.83	27,400
2022-07-14	13,150.00	13,700.00	13,150.00	13,700.00	11,497.71	24,300
2022-07-13	13,400.00	13,800.00	13,100.00	13,650.00	11,455.75	39,200
2022-07-12	12,800.00	13,400.00	12,750.00	13,400.00	11,245.94	8,900
2022-07-11	13,200.00	13,200.00	12,800.00	13,100.00	10,994.16	26,900
2022-07-08	13,250.00	13,300.00	12,850.00	13,100.00	10,994.16	22,200
2022-07-07	12,950.00	13,200.00	12,250.00	13,000.00	10,910.24	22,000
2022-07-06	13,200.00	13,250.00	12,850.00	12,850.00	10,784.35	6,600
2022-07-05	13,450.00	13,600.00	13,000.00	13,200.00	11,078.09	23,300
2022-07-04	13,000.00	13,400.00	12,950.00	13,400.00	11,245.94	35,500
2022-07-01	13,500.00	13,500.00	12,750.00	12,900.00	10,826.31	28,000
2022-06-30	13,500.00	13,550.00	13,100.00	13,450.00	11,287.90	31,700
2022-06-29	13,200.00	13,600.00	13,200.00	13,450.00	11,287.90	21,100
2022-06-28	13,400.00	13,750.00	13,250.00	13,750.00	11,539.68	27,800
2022-06-27	13,000.00	13,650.00	12,900.00	13,650.00	11,455.75	51,800
2022-06-24	12,500.00	12,900.00	12,400.00	12,900.00	10,826.31	65,400
2022-06-23	12,500.00	12,500.00	12,350.00	12,400.00	10,406.69	42,800
2022-06-22	12,700.00	13,000.00	12,300.00	12,450.00	10,448.65	25,600

← NewerPage 18 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.