Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	12,300.00	12,800.00	12,250.00	12,250.00	10,280.80	43,700
2022-06-20	13,050.00	13,700.00	12,650.00	12,700.00	10,658.46	30,900
2022-06-17	13,600.00	14,000.00	13,350.00	13,500.00	11,329.86	50,100
2022-06-16	14,500.00	14,500.00	14,000.00	14,350.00	12,043.23	37,800
2022-06-15	14,200.00	14,500.00	13,700.00	14,000.00	11,749.49	42,200
2022-06-14	14,800.00	14,900.00	14,500.00	14,700.00	12,336.96	17,300
2022-06-13	15,100.00	15,650.00	14,750.00	14,750.00	12,378.92	77,100
2022-06-10	15,900.00	16,150.00	15,350.00	15,850.00	13,302.10	14,900
2022-06-09	16,200.00	16,200.00	15,850.00	15,900.00	13,344.06	13,100
2022-06-08	15,700.00	16,500.00	15,500.00	16,000.00	13,427.99	32,900
2022-06-07	16,000.00	16,200.00	15,300.00	15,700.00	13,176.21	51,800
2022-06-06	16,550.00	16,750.00	16,050.00	16,300.00	13,679.76	44,400
2022-06-03	16,700.00	16,700.00	16,000.00	16,600.00	13,931.54	32,900
2022-06-02	17,200.00	17,200.00	16,400.00	16,400.00	13,763.69	37,700
2022-06-01	16,350.00	17,500.00	16,350.00	17,200.00	14,435.09	61,300
2022-05-31	17,150.00	17,150.00	16,600.00	16,800.00	14,099.39	21,600
2022-05-30	16,700.00	17,300.00	16,650.00	16,800.00	14,099.39	46,500
2022-05-27	16,700.00	17,000.00	16,500.00	16,650.00	13,973.50	22,100
2022-05-26	16,150.00	17,100.00	16,100.00	16,650.00	13,973.50	48,400
2022-05-25	15,400.00	16,150.00	15,400.00	16,100.00	13,511.91	39,800
2022-05-24	15,600.00	15,700.00	15,400.00	15,400.00	12,924.44	30,800
2022-05-23	15,600.00	16,200.00	15,600.00	15,950.00	13,386.02	42,100
2022-05-20	15,000.00	15,950.00	15,000.00	15,550.00	13,050.32	23,300
2022-05-19	14,500.00	15,450.00	14,500.00	15,250.00	12,798.55	22,800
2022-05-18	15,600.00	15,950.00	15,350.00	15,450.00	12,966.40	27,300
2022-05-17	15,000.00	16,000.00	14,800.00	15,650.00	13,134.25	17,600
2022-05-16	15,000.00	16,050.00	15,000.00	15,000.00	12,588.74	38,000
2022-05-13	16,200.00	16,200.00	15,200.00	15,200.00	12,756.59	61,100
2022-05-12	17,500.00	17,500.00	16,300.00	16,300.00	13,679.76	62,400
2022-05-11	17,500.00	17,600.00	17,000.00	17,500.00	14,686.86	21,900
2022-05-10	17,300.00	17,600.00	17,200.00	17,500.00	14,686.86	21,300
2022-05-09	18,550.00	18,600.00	17,300.00	17,300.00	14,519.01	62,100
2022-05-06	19,050.00	19,300.00	18,100.00	18,550.00	15,568.07	21,200
2022-05-05	19,700.00	19,750.00	19,050.00	19,400.00	16,281.43	29,200
2022-05-04	19,200.00	19,700.00	19,200.00	19,250.00	16,155.55	31,000
2022-04-29	19,000.00	19,650.00	19,000.00	19,500.00	16,365.36	42,700
2022-04-28	19,450.00	19,750.00	19,050.00	19,400.00	16,281.43	28,800
2022-04-27	18,800.00	19,500.00	18,700.00	19,150.00	16,071.62	76,100
2022-04-26	17,600.00	19,550.00	17,600.00	19,550.00	16,407.32	40,100
2022-04-25	19,800.00	19,800.00	18,500.00	18,500.00	15,526.11	82,900
2022-04-22	18,600.00	19,800.00	18,200.00	19,800.00	16,617.13	69,200
2022-04-21	19,600.00	19,600.00	18,600.00	18,600.00	15,610.03	169,800
2022-04-20	21,300.00	21,300.00	20,000.00	20,000.00	16,784.98	95,700
2022-04-19	22,950.00	22,950.00	21,300.00	21,400.00	17,959.93	65,700
2022-04-18	22,700.00	22,750.00	21,800.00	22,400.00	18,799.18	78,500
2022-04-15	23,100.00	23,700.00	22,750.00	23,350.00	19,596.47	48,100
2022-04-14	22,400.00	24,300.00	22,400.00	23,700.00	19,890.20	87,900
2022-04-13	21,800.00	23,000.00	21,150.00	22,900.00	19,218.81	145,300
2022-04-12	23,500.00	23,500.00	22,000.00	22,000.00	18,463.48	144,100
2022-04-08	23,550.00	24,350.00	23,500.00	23,500.00	19,722.35	51,100
2022-04-07	24,600.00	24,600.00	23,900.00	23,900.00	20,058.05	80,700
2022-04-06	24,700.00	24,900.00	24,400.00	24,500.00	20,561.60	67,600
2022-04-05	24,800.00	25,150.00	24,550.00	24,950.00	20,939.27	47,700
2022-04-04	24,100.00	24,900.00	24,000.00	24,700.00	20,729.45	111,400
2022-04-01	25,000.00	25,000.00	23,950.00	24,100.00	20,225.90	198,800
2022-03-31	25,850.00	25,850.00	25,100.00	25,300.00	21,233.00	94,100
2022-03-30	26,000.00	26,400.00	25,500.00	25,850.00	21,694.59	128,300
2022-03-29	25,450.00	26,900.00	25,000.00	26,600.00	22,324.03	260,900
2022-03-28	24,950.00	25,900.00	24,900.00	25,450.00	21,358.89	160,100
2022-03-25	25,850.00	26,000.00	25,250.00	25,250.00	21,191.04	230,800

← NewerPage 19 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.