Binh Minh Plastics JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	61,100.00	62,100.00	61,100.00	61,800.00	39,559.56	197,300
2022-03-24	59,500.00	61,500.00	59,500.00	61,000.00	39,047.46	468,000
2022-03-23	59,100.00	59,800.00	59,100.00	59,600.00	38,151.29	33,700
2022-03-22	59,500.00	59,900.00	59,100.00	59,100.00	37,831.23	44,900
2022-03-21	59,000.00	59,800.00	59,000.00	59,100.00	37,831.23	49,500
2022-03-18	60,500.00	60,500.00	59,200.00	59,200.00	37,895.24	32,200
2022-03-17	60,000.00	60,000.00	59,000.00	59,900.00	38,343.32	67,800
2022-03-16	60,100.00	61,000.00	59,500.00	59,800.00	38,279.31	120,900
2022-03-15	58,400.00	60,000.00	58,400.00	60,000.00	38,407.34	39,900
2022-03-14	59,800.00	60,300.00	59,000.00	59,000.00	37,767.21	79,800
2022-03-11	59,500.00	60,900.00	59,500.00	59,800.00	38,279.31	64,900
2022-03-10	61,500.00	61,500.00	60,700.00	61,000.00	39,047.46	50,900
2022-03-09	59,800.00	61,800.00	58,000.00	61,500.00	39,367.52	134,200
2022-03-08	60,500.00	60,800.00	59,800.00	59,800.00	38,279.31	98,900
2022-03-07	62,000.00	62,400.00	60,600.00	60,700.00	38,855.42	133,400
2022-03-04	63,000.00	63,300.00	62,000.00	62,500.00	40,007.64	120,900
2022-03-03	61,000.00	62,200.00	60,500.00	62,200.00	39,815.60	103,000
2022-03-02	63,300.00	63,300.00	60,000.00	60,800.00	38,919.43	311,500
2022-03-01	65,000.00	65,000.00	62,900.00	63,300.00	40,519.74	150,700
2022-02-28	64,800.00	64,800.00	63,900.00	64,100.00	41,031.84	130,300
2022-02-25	63,800.00	65,700.00	63,800.00	64,300.00	41,159.86	105,600
2022-02-24	65,500.00	65,500.00	63,800.00	64,100.00	41,031.84	211,100
2022-02-23	64,800.00	65,600.00	63,900.00	65,500.00	41,928.01	313,200
2022-02-22	63,500.00	64,500.00	63,000.00	64,200.00	41,095.85	344,100
2022-02-21	61,500.00	63,600.00	61,500.00	63,300.00	40,519.74	247,300
2022-02-18	59,800.00	61,500.00	59,300.00	61,500.00	39,367.52	171,400
2022-02-17	59,100.00	60,000.00	59,100.00	59,300.00	37,959.25	44,600
2022-02-16	58,900.00	60,000.00	58,500.00	59,000.00	37,767.21	62,500
2022-02-15	58,200.00	59,000.00	58,200.00	58,900.00	37,703.20	56,600
2022-02-14	59,500.00	60,000.00	58,800.00	58,800.00	37,639.19	105,500
2022-02-11	60,500.00	60,700.00	60,000.00	60,000.00	38,407.34	63,500
2022-02-10	61,000.00	61,000.00	60,100.00	60,500.00	38,727.40	44,400
2022-02-09	59,500.00	62,000.00	59,500.00	60,600.00	38,791.41	61,900
2022-02-08	62,200.00	62,200.00	59,900.00	60,000.00	38,407.34	195,900
2022-02-07	62,100.00	62,600.00	61,500.00	62,400.00	39,943.63	260,500
2022-01-28	59,700.00	61,700.00	59,700.00	61,500.00	39,367.52	300,400
2022-01-27	59,300.00	60,000.00	59,300.00	59,600.00	38,151.29	203,700
2022-01-26	57,000.00	59,100.00	57,000.00	59,000.00	37,767.21	278,100
2022-01-25	56,500.00	57,600.00	56,500.00	57,100.00	36,550.98	76,400
2022-01-24	57,600.00	58,000.00	57,000.00	57,300.00	36,679.01	21,700
2022-01-21	58,300.00	58,300.00	57,000.00	57,600.00	36,871.04	58,000
2022-01-20	57,200.00	58,200.00	57,100.00	58,200.00	37,255.12	22,100
2022-01-19	55,800.00	57,000.00	55,800.00	57,000.00	36,486.97	22,800
2022-01-18	56,000.00	57,000.00	55,800.00	55,800.00	35,718.82	72,400
2022-01-17	58,500.00	58,500.00	53,800.00	55,900.00	35,782.83	41,300
2022-01-14	56,500.00	58,300.00	56,500.00	57,700.00	36,935.05	7,400
2022-01-13	58,800.00	59,900.00	58,000.00	59,100.00	37,031.07	58,000
2022-01-12	57,800.00	58,500.00	57,600.00	58,000.00	36,341.83	16,800
2022-01-11	57,700.00	58,100.00	57,700.00	57,800.00	36,216.51	23,300
2022-01-10	59,700.00	59,700.00	57,800.00	58,200.00	36,467.15	68,900
2022-01-07	58,800.00	58,800.00	58,300.00	58,400.00	36,592.46	61,100
2022-01-06	58,900.00	58,900.00	58,100.00	58,500.00	36,655.12	76,700
2022-01-05	60,000.00	60,000.00	58,800.00	58,900.00	36,905.76	216,500
2022-01-04	61,500.00	61,500.00	58,800.00	59,000.00	36,968.41	51,400
2021-12-31	59,000.00	59,900.00	59,000.00	59,900.00	37,532.34	28,000
2021-12-30	58,100.00	59,700.00	58,100.00	59,500.00	37,281.71	50,700
2021-12-29	58,100.00	60,000.00	58,100.00	58,800.00	36,843.10	28,200
2021-12-28	60,000.00	60,000.00	58,100.00	59,900.00	37,532.34	57,100
2021-12-27	58,500.00	59,900.00	58,500.00	59,400.00	37,219.05	50,600
2021-12-24	56,700.00	58,500.00	56,700.00	58,500.00	36,655.12	36,000

← NewerPage 20 of 21 · 1,251 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.