Binh Dinh Minerals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 17,850.00 | 18,100.00 | 17,650.00 | 17,850.00 | 17,850.00 | 151,700 |
| 2025-08-01 | 17,950.00 | 18,000.00 | 17,800.00 | 17,850.00 | 17,850.00 | 77,600 |
| 2025-07-31 | 18,150.00 | 18,250.00 | 17,900.00 | 17,950.00 | 17,950.00 | 80,000 |
| 2025-07-30 | 17,900.00 | 18,500.00 | 17,700.00 | 18,150.00 | 18,150.00 | 94,600 |
| 2025-07-29 | 18,750.00 | 19,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | 222,100 |
| 2025-07-28 | 19,000.00 | 19,000.00 | 18,600.00 | 18,750.00 | 18,750.00 | 285,400 |
| 2025-07-25 | 19,500.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | 265,300 |
| 2025-07-24 | 19,550.00 | 19,800.00 | 19,450.00 | 19,500.00 | 19,500.00 | 203,400 |
| 2025-07-23 | 19,899.99 | 19,899.99 | 19,618.39 | 19,899.99 | 19,899.99 | 266,300 |
| 2025-07-22 | 19,806.13 | 19,853.06 | 19,430.66 | 19,712.26 | 19,712.26 | 253,100 |
| 2025-07-21 | 19,712.26 | 19,946.93 | 19,618.39 | 19,712.26 | 19,712.26 | 293,700 |
| 2025-07-18 | 19,383.72 | 19,618.39 | 19,383.72 | 19,477.59 | 19,477.59 | 156,100 |
| 2025-07-17 | 19,149.05 | 19,336.79 | 19,055.18 | 19,195.99 | 19,195.99 | 182,800 |
| 2025-07-16 | 20,500.00 | 20,500.00 | 20,150.00 | 20,200.00 | 20,200.00 | 119,100 |
| 2025-07-15 | 20,250.00 | 20,300.00 | 19,900.00 | 19,950.00 | 19,950.00 | 178,600 |
| 2025-07-14 | 19,900.00 | 20,000.00 | 19,700.00 | 20,000.00 | 20,000.00 | 119,900 |
| 2025-07-11 | 20,200.00 | 20,350.00 | 19,700.00 | 19,800.00 | 19,800.00 | 161,900 |
| 2025-07-10 | 20,200.00 | 20,250.00 | 19,600.00 | 20,000.00 | 20,000.00 | 146,000 |
| 2025-07-09 | 19,150.00 | 19,700.00 | 19,150.00 | 19,650.00 | 19,650.00 | 243,400 |
| 2025-07-08 | 19,000.00 | 19,000.00 | 18,800.00 | 18,950.00 | 18,950.00 | 61,800 |
| 2025-07-07 | 19,050.00 | 19,050.00 | 18,750.00 | 18,950.00 | 18,950.00 | 96,300 |
| 2025-07-04 | 19,150.00 | 19,150.00 | 18,800.00 | 19,000.00 | 19,000.00 | 42,700 |
| 2025-07-03 | 18,850.00 | 19,300.00 | 18,750.00 | 19,000.00 | 19,000.00 | 138,300 |
| 2025-07-02 | 18,650.00 | 18,800.00 | 18,500.00 | 18,700.00 | 18,700.00 | 103,800 |
| 2025-07-01 | 18,700.00 | 18,900.00 | 18,550.00 | 18,800.00 | 18,800.00 | 109,900 |
| 2025-06-30 | 18,800.00 | 19,000.00 | 18,750.00 | 18,850.00 | 18,850.00 | 49,400 |
| 2025-06-27 | 19,000.00 | 19,050.00 | 18,750.00 | 18,750.00 | 18,750.00 | 55,500 |
| 2025-06-26 | 18,950.00 | 19,050.00 | 18,750.00 | 18,750.00 | 18,750.00 | 29,100 |
| 2025-06-25 | 19,150.00 | 19,150.00 | 18,650.00 | 18,650.00 | 18,650.00 | 66,500 |
| 2025-06-24 | 19,000.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 45,100 |
| 2025-06-23 | 19,000.00 | 19,000.00 | 18,700.00 | 18,850.00 | 18,850.00 | 79,800 |
| 2025-06-20 | 19,000.00 | 19,200.00 | 18,950.00 | 19,000.00 | 19,000.00 | 65,600 |
| 2025-06-19 | 19,250.00 | 19,250.00 | 19,000.00 | 19,150.00 | 19,150.00 | 66,100 |
| 2025-06-18 | 19,500.00 | 19,500.00 | 18,950.00 | 19,200.00 | 19,200.00 | 208,100 |
| 2025-06-17 | 19,350.00 | 19,550.00 | 19,000.00 | 19,100.00 | 19,100.00 | 84,100 |
| 2025-06-16 | 19,350.00 | 19,350.00 | 18,600.00 | 19,000.00 | 19,000.00 | 105,900 |
| 2025-06-13 | 19,500.00 | 19,500.00 | 19,000.00 | 19,300.00 | 19,300.00 | 64,600 |
| 2025-06-12 | 19,500.00 | 19,600.00 | 19,200.00 | 19,450.00 | 19,450.00 | 50,000 |
| 2025-06-11 | 19,800.00 | 19,800.00 | 19,350.00 | 19,500.00 | 19,500.00 | 34,200 |
| 2025-06-10 | 19,300.00 | 20,000.00 | 19,250.00 | 19,350.00 | 19,350.00 | 101,500 |
| 2025-06-09 | 19,800.00 | 19,800.00 | 19,000.00 | 19,000.00 | 19,000.00 | 104,300 |
| 2025-06-06 | 20,600.00 | 20,600.00 | 19,750.00 | 19,800.00 | 19,800.00 | 99,400 |
| 2025-06-05 | 19,450.00 | 20,500.00 | 19,450.00 | 20,450.00 | 20,450.00 | 246,700 |
| 2025-06-04 | 19,550.00 | 19,950.00 | 19,550.00 | 19,700.00 | 19,700.00 | 64,300 |
| 2025-06-03 | 20,100.00 | 20,100.00 | 19,600.00 | 19,800.00 | 19,800.00 | 50,000 |
| 2025-06-02 | 19,600.00 | 20,350.00 | 19,150.00 | 19,600.00 | 19,600.00 | 119,800 |
| 2025-05-30 | 19,900.00 | 19,950.00 | 19,600.00 | 19,600.00 | 19,600.00 | 148,500 |
| 2025-05-29 | 20,300.00 | 20,300.00 | 19,900.00 | 20,100.00 | 20,100.00 | 58,400 |
| 2025-05-28 | 19,950.00 | 20,450.00 | 19,900.00 | 20,300.00 | 20,300.00 | 115,800 |
| 2025-05-27 | 20,000.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | 108,200 |
| 2025-05-26 | 19,750.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 74,200 |
| 2025-05-23 | 20,050.00 | 20,300.00 | 19,750.00 | 19,750.00 | 19,750.00 | 169,300 |
| 2025-05-22 | 20,650.00 | 20,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | 186,200 |
| 2025-05-21 | 20,900.00 | 21,000.00 | 20,300.00 | 20,700.00 | 20,700.00 | 116,800 |
| 2025-05-20 | 20,250.00 | 21,000.00 | 20,050.00 | 20,450.00 | 20,450.00 | 203,900 |
| 2025-05-19 | 20,750.00 | 20,850.00 | 20,000.00 | 20,000.00 | 20,000.00 | 287,200 |
| 2025-05-16 | 21,500.00 | 21,500.00 | 20,650.00 | 20,850.00 | 20,850.00 | 180,400 |
| 2025-05-15 | 21,050.00 | 21,600.00 | 21,050.00 | 21,500.00 | 21,500.00 | 144,800 |
| 2025-05-14 | 20,850.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 123,100 |
| 2025-05-13 | 20,950.00 | 21,050.00 | 20,600.00 | 20,850.00 | 20,850.00 | 126,500 |
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.