Binh Dinh Minerals JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	25,200.00	25,500.00	24,400.00	24,950.00	20,282.35	107,500
2021-12-21	25,400.00	25,450.00	24,000.00	24,950.00	20,282.35	137,700
2021-12-20	25,600.00	25,700.00	25,100.00	25,450.00	20,688.81	152,300
2021-12-17	26,000.00	26,500.00	25,700.00	26,000.00	21,135.91	141,300
2021-12-16	26,400.00	26,400.00	26,000.00	26,100.00	21,217.21	139,800
2021-12-15	27,000.00	27,000.00	26,000.00	26,300.00	21,379.79	67,400
2021-12-14	27,250.00	27,350.00	26,650.00	27,000.00	21,948.83	116,900
2021-12-13	26,250.00	26,800.00	26,000.00	26,200.00	21,298.50	114,900
2021-12-10	26,150.00	26,850.00	26,000.00	26,200.00	21,298.50	104,000
2021-12-09	27,000.00	27,000.00	26,000.00	26,000.00	21,135.91	65,800
2021-12-08	27,000.00	27,000.00	26,200.00	27,000.00	21,948.83	36,800
2021-12-07	27,100.00	27,100.00	26,000.00	27,000.00	21,948.83	62,700
2021-12-06	26,950.00	27,850.00	26,500.00	27,100.00	22,030.13	70,200
2021-12-03	29,350.00	29,350.00	27,350.00	27,350.00	22,233.36	207,300
2021-12-02	26,800.00	28,850.00	26,450.00	28,850.00	23,452.74	265,300
2021-12-01	26,650.00	27,100.00	26,650.00	27,000.00	21,948.83	53,800
2021-11-30	27,000.00	27,550.00	26,600.00	27,000.00	21,948.83	119,900
2021-11-29	25,200.00	26,800.00	25,200.00	26,800.00	21,786.25	144,800
2021-11-26	27,300.00	27,700.00	26,800.00	26,800.00	21,786.25	143,700
2021-11-25	27,300.00	27,300.00	26,400.00	27,200.00	22,111.42	110,600
2021-11-24	28,500.00	28,500.00	26,000.00	27,000.00	21,948.83	168,200
2021-11-23	27,000.00	27,450.00	26,000.00	27,450.00	22,314.65	192,000
2021-11-22	28,650.00	29,100.00	27,450.00	27,450.00	22,314.65	354,100
2021-11-19	31,000.00	32,500.00	29,500.00	29,500.00	23,981.13	331,900
2021-11-18	32,300.00	32,900.00	30,800.00	31,700.00	25,769.56	326,400
2021-11-17	30,050.00	32,400.00	29,500.00	32,400.00	26,338.60	410,200
2021-11-16	31,000.00	31,000.00	29,650.00	30,300.00	24,631.47	245,300
2021-11-15	28,100.00	30,050.00	28,100.00	30,050.00	24,428.24	684,800
2021-11-12	27,800.00	28,300.00	27,650.00	28,100.00	22,843.05	173,200
2021-11-11	27,500.00	28,200.00	27,300.00	28,100.00	22,843.05	146,200
2021-11-10	28,350.00	28,350.00	27,200.00	27,250.00	22,152.06	209,500
2021-11-09	28,650.00	28,650.00	27,800.00	28,400.00	23,086.92	219,400
2021-11-08	29,250.00	29,400.00	28,550.00	28,650.00	23,290.15	248,500
2021-11-05	29,400.00	29,800.00	28,500.00	29,250.00	23,777.90	169,700
2021-11-04	29,100.00	30,100.00	28,200.00	29,200.00	23,737.26	180,000
2021-11-03	29,500.00	30,000.00	28,000.00	29,450.00	23,940.49	394,000
2021-11-02	26,600.00	28,450.00	25,800.00	28,450.00	23,127.57	370,300
2021-11-01	26,450.00	26,600.00	25,700.00	26,600.00	21,623.67	207,700
2021-10-29	26,500.00	26,500.00	26,200.00	26,450.00	21,501.73	91,100
2021-10-28	27,200.00	27,200.00	26,200.00	26,500.00	21,542.37	103,700
2021-10-27	26,500.00	27,100.00	26,200.00	27,000.00	21,948.83	132,000
2021-10-26	26,650.00	26,750.00	25,100.00	26,500.00	21,542.37	160,600
2021-10-25	27,600.00	27,650.00	26,750.00	26,750.00	21,745.60	108,000
2021-10-22	25,850.00	27,900.00	25,800.00	27,600.00	22,436.59	174,300
2021-10-21	26,500.00	26,950.00	26,050.00	26,200.00	21,298.50	130,700
2021-10-20	26,900.00	27,150.00	26,200.00	27,000.00	21,948.83	145,200

← NewerPage 21 of 21 · 1,246 trading days

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.