Binh Minh Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	54,100.00	55,300.00	53,000.00	54,000.00	35,411.22	22,400
2022-06-21	53,100.00	54,000.00	53,000.00	53,900.00	35,345.64	16,400
2022-06-20	53,900.00	56,000.00	53,500.00	54,000.00	35,411.22	36,700
2022-06-17	55,900.00	56,000.00	52,500.00	54,500.00	35,739.10	16,200
2022-06-16	52,700.00	56,000.00	52,500.00	56,000.00	36,722.74	36,200
2022-06-15	54,600.00	55,800.00	52,600.00	52,800.00	34,624.30	66,200
2022-06-14	56,000.00	56,000.00	52,100.00	54,600.00	35,804.67	59,300
2022-06-13	57,600.00	58,400.00	56,000.00	56,000.00	36,722.74	12,900
2022-06-10	59,700.00	59,700.00	58,500.00	58,500.00	38,362.15	2,100
2022-06-09	58,000.00	60,000.00	58,000.00	59,700.00	39,149.07	18,600
2022-06-08	59,600.00	59,600.00	58,400.00	59,200.00	38,821.18	21,800
2022-06-07	58,700.00	59,300.00	58,000.00	58,500.00	38,362.15	5,900
2022-06-06	59,700.00	60,000.00	59,100.00	59,200.00	38,821.18	30,500
2022-06-03	59,500.00	59,700.00	58,300.00	59,700.00	39,149.07	17,500
2022-06-02	59,500.00	60,100.00	59,000.00	59,700.00	39,149.07	25,000
2022-06-01	59,400.00	59,800.00	59,100.00	59,800.00	39,214.64	24,400
2022-05-31	59,600.00	59,800.00	58,300.00	59,800.00	39,214.64	16,200
2022-05-30	59,400.00	59,500.00	58,100.00	59,300.00	38,886.76	22,200
2022-05-27	59,800.00	60,000.00	58,000.00	59,300.00	38,886.76	79,800
2022-05-26	57,000.00	59,800.00	57,000.00	59,300.00	38,886.76	23,800
2022-05-25	56,000.00	58,000.00	54,100.00	57,100.00	37,444.08	50,300
2022-05-24	55,400.00	56,000.00	54,500.00	56,000.00	36,722.74	48,600
2022-05-23	54,800.00	55,700.00	54,500.00	55,400.00	36,329.28	38,000
2022-05-20	54,900.00	55,500.00	54,800.00	54,800.00	35,935.83	37,500
2022-05-19	53,700.00	54,900.00	53,000.00	54,900.00	36,001.40	11,500
2022-05-18	54,000.00	55,400.00	53,500.00	55,400.00	36,329.28	35,100
2022-05-17	52,000.00	54,000.00	52,000.00	54,000.00	35,411.22	53,300
2022-05-16	53,300.00	53,800.00	53,000.00	53,000.00	34,755.45	19,700
2022-05-13	54,000.00	54,400.00	53,300.00	53,300.00	34,952.18	20,600
2022-05-12	56,200.00	56,200.00	54,500.00	54,500.00	35,739.10	28,900
2022-05-11	57,000.00	57,000.00	55,600.00	55,600.00	36,460.44	12,200
2022-05-10	54,900.00	56,700.00	54,500.00	56,600.00	36,230.92	31,000
2022-05-09	58,500.00	59,000.00	55,500.00	55,500.00	35,526.79	78,600
2022-05-06	59,000.00	60,000.00	58,200.00	58,500.00	37,447.15	29,700
2022-05-05	61,300.00	61,300.00	59,300.00	59,600.00	38,151.29	34,000
2022-05-04	61,100.00	61,400.00	60,600.00	60,700.00	38,855.42	37,300
2022-04-29	62,000.00	62,200.00	61,300.00	61,600.00	39,431.53	56,100
2022-04-28	61,300.00	62,600.00	60,800.00	61,500.00	39,367.52	90,200
2022-04-27	60,000.00	60,100.00	59,200.00	60,100.00	38,471.35	14,900
2022-04-26	59,500.00	60,200.00	56,000.00	60,000.00	38,407.34	35,600
2022-04-25	61,200.00	61,300.00	58,100.00	58,900.00	37,703.20	115,000
2022-04-22	62,600.00	62,800.00	59,000.00	62,400.00	39,943.63	105,800
2022-04-21	59,000.00	62,900.00	59,000.00	62,800.00	40,199.68	107,400
2022-04-20	63,000.00	63,300.00	59,000.00	62,800.00	40,199.68	84,500
2022-04-19	63,200.00	63,800.00	62,100.00	63,400.00	40,583.75	105,300
2022-04-18	64,500.00	64,500.00	62,700.00	63,200.00	40,455.73	101,200
2022-04-15	63,600.00	64,900.00	63,000.00	63,800.00	40,839.80	68,100
2022-04-14	61,800.00	63,200.00	61,700.00	63,200.00	40,455.73	104,700
2022-04-13	61,500.00	62,200.00	61,000.00	61,800.00	39,559.56	61,500
2022-04-12	61,700.00	62,900.00	60,700.00	61,300.00	39,239.49	57,800
2022-04-08	63,700.00	64,300.00	61,500.00	61,700.00	39,495.54	81,500
2022-04-07	64,400.00	64,400.00	63,500.00	63,600.00	40,711.78	85,400
2022-04-06	63,000.00	64,500.00	62,500.00	63,300.00	40,519.74	69,700
2022-04-05	64,000.00	64,600.00	63,200.00	63,500.00	40,647.76	43,200
2022-04-04	65,200.00	65,200.00	64,000.00	64,600.00	41,351.90	97,800
2022-04-01	61,300.00	65,200.00	61,000.00	65,200.00	41,735.97	253,400
2022-03-31	60,100.00	62,000.00	60,000.00	61,400.00	39,303.51	65,100
2022-03-30	60,100.00	61,000.00	59,600.00	60,500.00	38,727.40	80,400
2022-03-29	61,800.00	61,800.00	60,000.00	60,700.00	38,855.42	168,200
2022-03-28	61,900.00	61,900.00	60,400.00	60,500.00	38,727.40	841,800

← NewerPage 19 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	8,360.0000 VND
2025-11-17	6,500.0000 VND
2025-05-19	6,250.0000 VND
2024-11-13	5,740.0000 VND
2024-05-17	6,100.0000 VND
2023-11-20	6,500.0000 VND
2023-05-19	5,300.0000 VND
2022-10-26	3,100.0000 VND
2022-05-11	1,350.0000 VND
2022-01-14	1,250.0000 VND
2021-05-17	1,480.0000 VND
2021-02-04	2,000.0000 VND
2020-10-07	2,840.0000 VND
2020-07-17	1,000.0000 VND
2020-05-05	2,000.0000 VND
2019-12-04	2,000.0000 VND
2019-06-04	2,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.