Binh Dinh Minerals JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 21,050.00 | 21,100.00 | 20,850.00 | 20,850.00 | 20,850.00 | 73,200 |
| 2025-05-09 | 21,150.00 | 21,700.00 | 20,900.00 | 21,000.00 | 21,000.00 | 108,200 |
| 2025-05-08 | 21,100.00 | 21,250.00 | 20,750.00 | 21,000.00 | 21,000.00 | 80,200 |
| 2025-05-07 | 21,100.00 | 21,500.00 | 20,900.00 | 21,100.00 | 21,100.00 | 32,600 |
| 2025-05-06 | 21,300.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | 162,200 |
| 2025-05-05 | 20,700.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | 131,600 |
| 2025-04-29 | 20,500.00 | 21,100.00 | 20,500.00 | 20,700.00 | 20,700.00 | 79,600 |
| 2025-04-28 | 21,100.00 | 21,600.00 | 20,700.00 | 21,250.00 | 21,250.00 | 83,300 |
| 2025-04-25 | 19,750.00 | 21,050.00 | 19,750.00 | 21,050.00 | 21,050.00 | 295,100 |
| 2025-04-24 | 19,600.00 | 19,950.00 | 19,300.00 | 19,700.00 | 19,700.00 | 90,800 |
| 2025-04-23 | 19,550.00 | 20,000.00 | 18,950.00 | 19,500.00 | 19,500.00 | 115,700 |
| 2025-04-22 | 19,900.00 | 20,000.00 | 18,600.00 | 19,300.00 | 19,300.00 | 205,300 |
| 2025-04-21 | 20,450.00 | 20,500.00 | 19,900.00 | 20,000.00 | 20,000.00 | 216,700 |
| 2025-04-18 | 20,800.00 | 21,100.00 | 20,450.00 | 20,700.00 | 20,700.00 | 103,100 |
| 2025-04-17 | 20,350.00 | 21,050.00 | 20,100.00 | 20,800.00 | 20,800.00 | 95,000 |
| 2025-04-16 | 20,600.00 | 20,950.00 | 20,000.00 | 20,400.00 | 20,400.00 | 189,700 |
| 2025-04-15 | 21,350.00 | 21,350.00 | 20,050.00 | 20,600.00 | 20,600.00 | 147,200 |
| 2025-04-14 | 21,500.00 | 21,500.00 | 20,850.00 | 21,250.00 | 21,250.00 | 155,600 |
| 2025-04-11 | 19,950.00 | 20,700.00 | 19,350.00 | 20,300.00 | 20,300.00 | 335,600 |
| 2025-04-10 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 97,000 |
| 2025-04-09 | 18,600.00 | 19,650.00 | 18,600.00 | 18,600.00 | 18,600.00 | 220,600 |
| 2025-04-08 | 21,450.00 | 21,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 178,400 |
| 2025-04-04 | 21,100.00 | 22,200.00 | 20,850.00 | 21,500.00 | 21,500.00 | 308,300 |
| 2025-04-03 | 22,300.00 | 23,750.00 | 22,300.00 | 22,300.00 | 22,300.00 | 419,900 |
| 2025-04-02 | 24,800.00 | 24,800.00 | 23,700.00 | 23,950.00 | 23,950.00 | 285,700 |
| 2025-04-01 | 22,100.00 | 23,450.00 | 22,000.00 | 23,450.00 | 23,450.00 | 353,000 |
| 2025-03-31 | 21,500.00 | 22,300.00 | 21,500.00 | 21,950.00 | 21,950.00 | 97,900 |
| 2025-03-28 | 22,500.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | 147,000 |
| 2025-03-27 | 22,700.00 | 22,700.00 | 22,350.00 | 22,500.00 | 22,500.00 | 60,500 |
| 2025-03-26 | 22,650.00 | 23,250.00 | 22,400.00 | 22,400.00 | 22,400.00 | 127,300 |
| 2025-03-25 | 21,900.00 | 22,700.00 | 21,900.00 | 22,400.00 | 22,400.00 | 145,900 |
| 2025-03-24 | 23,100.00 | 23,350.00 | 22,000.00 | 22,000.00 | 22,000.00 | 314,900 |
| 2025-03-21 | 23,700.00 | 23,700.00 | 23,300.00 | 23,350.00 | 23,350.00 | 53,800 |
| 2025-03-20 | 22,850.00 | 23,750.00 | 22,850.00 | 23,450.00 | 23,450.00 | 181,100 |
| 2025-03-19 | 24,000.00 | 24,050.00 | 22,850.00 | 22,850.00 | 22,850.00 | 230,600 |
| 2025-03-18 | 24,350.00 | 24,650.00 | 23,100.00 | 24,000.00 | 24,000.00 | 192,900 |
| 2025-03-17 | 24,500.00 | 24,950.00 | 24,200.00 | 24,300.00 | 24,300.00 | 162,800 |
| 2025-03-14 | 24,450.00 | 25,200.00 | 23,700.00 | 24,150.00 | 24,150.00 | 201,000 |
| 2025-03-13 | 26,100.00 | 26,100.00 | 24,000.00 | 24,500.00 | 24,500.00 | 485,500 |
| 2025-03-12 | 26,600.00 | 26,900.00 | 25,600.00 | 25,800.00 | 25,800.00 | 313,400 |
| 2025-03-11 | 26,650.00 | 26,800.00 | 26,200.00 | 26,250.00 | 26,250.00 | 254,600 |
| 2025-03-10 | 25,500.00 | 27,000.00 | 25,400.00 | 26,600.00 | 26,600.00 | 460,900 |
| 2025-03-07 | 26,150.00 | 26,450.00 | 25,300.00 | 25,400.00 | 25,400.00 | 329,900 |
| 2025-03-06 | 26,500.00 | 26,500.00 | 25,800.00 | 26,100.00 | 26,100.00 | 383,600 |
| 2025-03-05 | 26,000.00 | 26,800.00 | 26,000.00 | 26,250.00 | 26,250.00 | 169,000 |
| 2025-03-04 | 27,400.00 | 27,400.00 | 25,550.00 | 26,000.00 | 26,000.00 | 346,900 |
| 2025-03-03 | 28,000.00 | 28,000.00 | 26,400.00 | 27,450.00 | 27,450.00 | 347,000 |
| 2025-02-28 | 29,000.00 | 29,000.00 | 26,900.00 | 27,450.00 | 27,450.00 | 451,400 |
| 2025-02-27 | 28,400.00 | 29,300.00 | 28,000.00 | 28,800.00 | 28,800.00 | 290,000 |
| 2025-02-26 | 28,000.00 | 29,000.00 | 26,700.00 | 28,300.00 | 28,300.00 | 237,200 |
| 2025-02-25 | 27,800.00 | 28,800.00 | 27,250.00 | 28,500.00 | 28,500.00 | 678,700 |
| 2025-02-24 | 31,000.00 | 31,150.00 | 29,300.00 | 29,300.00 | 29,300.00 | 484,900 |
| 2025-02-21 | 33,000.00 | 33,000.00 | 31,000.00 | 31,500.00 | 31,500.00 | 371,600 |
| 2025-02-20 | 32,400.00 | 32,600.00 | 30,850.00 | 32,400.00 | 32,400.00 | 559,000 |
| 2025-02-19 | 29,100.00 | 30,500.00 | 28,500.00 | 30,500.00 | 30,500.00 | 520,400 |
| 2025-02-18 | 33,000.00 | 33,300.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1,271,800 |
| 2025-02-17 | 31,150.00 | 31,150.00 | 31,050.00 | 31,150.00 | 31,150.00 | 619,300 |
| 2025-02-14 | 29,150.00 | 29,150.00 | 28,900.00 | 29,150.00 | 29,150.00 | 898,500 |
| 2025-02-13 | 25,500.00 | 27,250.00 | 25,500.00 | 27,250.00 | 27,250.00 | 542,000 |
| 2025-02-12 | 25,500.00 | 26,400.00 | 25,050.00 | 25,500.00 | 25,500.00 | 290,900 |
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.