Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	25,900.00	26,450.00	25,350.00	25,900.00	21,736.55	245,600
2022-03-23	26,500.00	27,050.00	26,100.00	26,200.00	21,988.33	158,900
2022-03-22	27,400.00	27,400.00	26,500.00	26,500.00	22,240.10	124,800
2022-03-21	26,050.00	27,500.00	26,000.00	27,500.00	23,079.35	148,800
2022-03-18	26,050.00	27,000.00	25,900.00	26,000.00	21,820.48	171,000
2022-03-17	27,150.00	27,400.00	25,700.00	25,900.00	21,736.55	166,200
2022-03-16	26,200.00	27,300.00	26,200.00	26,600.00	22,324.03	62,400
2022-03-15	27,800.00	27,800.00	25,950.00	26,200.00	21,988.33	328,400
2022-03-14	29,300.00	29,500.00	27,900.00	27,900.00	23,415.05	276,300
2022-03-11	31,000.00	31,500.00	29,300.00	30,000.00	25,177.47	263,300
2022-03-10	31,100.00	32,350.00	29,950.00	31,500.00	26,436.35	213,100
2022-03-09	30,600.00	32,400.00	28,600.00	31,100.00	26,100.65	536,100
2022-03-08	31,200.00	33,000.00	29,550.00	30,500.00	25,597.10	314,900
2022-03-07	29,500.00	31,000.00	29,250.00	31,000.00	26,016.72	404,600
2022-03-04	29,700.00	30,300.00	29,000.00	29,000.00	24,338.23	354,000
2022-03-03	26,600.00	28,350.00	26,500.00	28,350.00	23,792.71	342,300
2022-03-02	27,600.00	27,600.00	25,700.00	26,500.00	22,240.10	240,600
2022-03-01	27,400.00	28,000.00	26,050.00	27,600.00	23,163.28	270,900
2022-02-28	26,850.00	28,000.00	26,800.00	27,350.00	22,953.46	209,400
2022-02-25	26,250.00	26,250.00	25,650.00	26,250.00	22,030.29	387,500
2022-02-24	24,450.00	24,550.00	23,550.00	24,550.00	20,603.57	347,100
2022-02-23	22,500.00	23,000.00	22,200.00	22,950.00	19,260.77	37,100
2022-02-22	22,000.00	23,000.00	22,000.00	22,400.00	18,799.18	54,500
2022-02-21	22,900.00	23,300.00	22,850.00	23,000.00	19,302.73	71,100
2022-02-18	22,500.00	22,700.00	22,100.00	22,650.00	19,008.99	22,500
2022-02-17	22,000.00	22,650.00	22,000.00	22,300.00	18,715.26	13,900
2022-02-16	22,500.00	22,800.00	22,300.00	22,500.00	18,883.11	25,900
2022-02-15	22,950.00	22,950.00	22,250.00	22,700.00	19,050.96	25,100
2022-02-14	22,350.00	23,000.00	22,350.00	22,500.00	18,883.11	25,300
2022-02-11	22,400.00	22,800.00	22,400.00	22,500.00	18,883.11	17,100
2022-02-10	23,050.00	23,600.00	22,600.00	23,000.00	19,302.73	37,800
2022-02-09	21,450.00	22,550.00	21,150.00	22,550.00	18,925.07	39,400
2022-02-08	20,000.00	21,250.00	20,000.00	21,100.00	17,708.16	41,600
2022-02-07	19,800.00	20,700.00	19,600.00	20,050.00	16,826.95	78,200
2022-01-28	19,700.00	19,900.00	19,300.00	19,550.00	16,407.32	57,200
2022-01-27	19,800.00	20,000.00	19,600.00	19,700.00	16,533.21	40,400
2022-01-26	20,350.00	20,350.00	20,000.00	20,000.00	16,784.98	30,100
2022-01-25	20,000.00	20,300.00	19,200.00	20,050.00	16,826.95	39,400
2022-01-24	21,000.00	21,500.00	20,100.00	20,100.00	16,868.91	18,900
2022-01-21	20,800.00	21,800.00	20,600.00	21,450.00	18,001.89	37,200
2022-01-20	20,000.00	21,000.00	20,000.00	20,900.00	17,540.31	30,200
2022-01-19	22,350.00	22,350.00	20,950.00	20,950.00	17,582.27	58,400
2022-01-18	23,200.00	23,250.00	22,000.00	22,500.00	18,883.11	67,300
2022-01-17	23,900.00	25,450.00	23,750.00	24,150.00	19,632.01	136,400
2022-01-14	23,450.00	25,500.00	23,450.00	25,500.00	20,729.45	92,400
2022-01-13	26,300.00	26,300.00	24,200.00	25,200.00	20,485.58	102,500
2022-01-12	24,700.00	26,000.00	23,000.00	26,000.00	21,135.91	78,300
2022-01-11	24,700.00	24,700.00	24,200.00	24,550.00	19,957.18	88,500
2022-01-10	25,100.00	25,250.00	24,700.00	24,700.00	20,079.12	93,700
2022-01-07	25,200.00	25,600.00	25,150.00	25,250.00	20,526.22	70,100
2022-01-06	25,550.00	25,700.00	25,300.00	25,350.00	20,607.52	54,200
2022-01-05	25,750.00	25,850.00	25,500.00	25,700.00	20,892.04	73,100
2022-01-04	25,550.00	25,800.00	25,350.00	25,700.00	20,892.04	62,200
2021-12-31	25,950.00	26,000.00	25,300.00	25,600.00	20,810.75	47,600
2021-12-30	25,500.00	26,000.00	25,000.00	25,900.00	21,054.62	69,400
2021-12-29	25,300.00	25,500.00	25,050.00	25,500.00	20,729.45	45,400
2021-12-28	25,550.00	25,600.00	25,100.00	25,300.00	20,566.87	57,400
2021-12-27	25,200.00	26,300.00	25,000.00	25,200.00	20,485.58	77,900
2021-12-24	24,500.00	24,800.00	24,200.00	24,800.00	20,160.41	44,200
2021-12-23	24,950.00	24,950.00	24,000.00	24,800.00	20,160.41	120,100

← NewerPage 20 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.