Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,200.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 382,380 |
| 2026-10-15 | 13,200.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 930,112 |
| 2026-10-14 | 13,250.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | 462,668 |
| 2026-10-13 | 13,100.00 | 13,400.00 | 13,050.00 | 13,300.00 | 13,300.00 | 478,949 |
| 2026-10-12 | 13,050.00 | 13,450.00 | 12,750.00 | 13,350.00 | 13,350.00 | 1,330,929 |
| 2026-10-09 | 13,050.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | 506,096 |
| 2026-10-08 | 12,700.00 | 13,150.00 | 12,700.00 | 13,000.00 | 13,000.00 | 901,703 |
| 2026-10-07 | 12,700.00 | 12,700.00 | 12,450.00 | 12,700.00 | 12,700.00 | 307,756 |
| 2026-10-06 | 12,650.00 | 12,750.00 | 12,250.00 | 12,700.00 | 12,700.00 | 519,518 |
| 2026-10-05 | 12,650.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | 285,678 |
| 2026-10-02 | 13,050.00 | 13,050.00 | 12,650.00 | 12,650.00 | 12,650.00 | 377,138 |
| 2026-10-01 | 12,850.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 259,528 |
| 2026-09-30 | 12,850.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | 318,632 |
| 2026-09-29 | 12,850.00 | 12,950.00 | 12,750.00 | 12,950.00 | 12,950.00 | 306,050 |
| 2026-09-28 | 12,850.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | 489,446 |
| 2026-09-25 | 12,850.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | 229,338 |
| 2026-09-24 | 12,950.00 | 12,950.00 | 12,550.00 | 12,950.00 | 12,950.00 | 771,960 |
| 2026-09-23 | 12,950.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,950.00 | 369,957 |
| 2026-09-22 | 13,000.00 | 13,050.00 | 12,850.00 | 12,950.00 | 12,950.00 | 224,263 |
| 2026-09-21 | 13,150.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 297,083 |
| 2026-09-18 | 13,050.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 555,582 |
| 2026-09-17 | 13,000.00 | 13,050.00 | 12,800.00 | 13,050.00 | 13,050.00 | 388,582 |
| 2026-09-16 | 13,000.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | 260,223 |
| 2026-09-15 | 12,750.00 | 13,150.00 | 12,750.00 | 13,150.00 | 13,150.00 | 379,144 |
| 2026-09-14 | 13,000.00 | 13,000.00 | 12,650.00 | 12,950.00 | 12,950.00 | 511,042 |
| 2026-09-11 | 13,100.00 | 13,150.00 | 12,900.00 | 13,050.00 | 13,050.00 | 681,127 |
| 2026-09-10 | 13,100.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 360,846 |
| 2026-09-09 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | 443,797 |
| 2026-09-08 | 13,200.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | 295,521 |
| 2026-09-07 | 13,350.00 | 13,350.00 | 13,100.00 | 13,350.00 | 13,350.00 | 524,644 |
| 2026-09-04 | 13,350.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 582,953 |
| 2026-09-03 | 13,600.00 | 13,650.00 | 13,200.00 | 13,200.00 | 13,200.00 | 715,858 |
| 2026-08-28 | 13,650.00 | 13,700.00 | 13,550.00 | 13,650.00 | 13,650.00 | 547,948 |
| 2026-08-27 | 13,750.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | 414,659 |
| 2026-08-26 | 13,700.00 | 13,850.00 | 13,550.00 | 13,800.00 | 13,800.00 | 502,370 |
| 2026-08-25 | 13,950.00 | 14,150.00 | 13,700.00 | 13,700.00 | 13,700.00 | 875,326 |
| 2026-08-24 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 752,675 |
| 2026-08-21 | 13,500.00 | 13,900.00 | 13,300.00 | 13,850.00 | 13,850.00 | 820,313 |
| 2026-08-20 | 13,800.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | 714,275 |
| 2026-08-19 | 13,850.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,650.00 | 807,311 |
| 2026-08-18 | 13,850.00 | 14,100.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1,058,020 |
| 2026-08-17 | 13,800.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | 886,330 |
| 2026-08-14 | 14,250.00 | 14,350.00 | 13,600.00 | 13,750.00 | 13,750.00 | 2,181,124 |
| 2026-08-13 | 14,650.00 | 14,700.00 | 14,200.00 | 14,400.00 | 14,400.00 | 2,238,158 |
| 2026-08-12 | 13,500.00 | 14,250.00 | 13,500.00 | 14,250.00 | 14,250.00 | 4,358,317 |
| 2026-08-11 | 13,500.00 | 13,600.00 | 13,350.00 | 13,350.00 | 13,350.00 | 550,382 |
| 2026-08-10 | 13,450.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 536,123 |
| 2026-08-07 | 13,200.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | 619,056 |
| 2026-08-06 | 13,450.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | 599,898 |
| 2026-08-05 | 13,750.00 | 13,950.00 | 13,450.00 | 13,450.00 | 13,450.00 | 688,058 |
| 2026-08-04 | 13,500.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 800,106 |
| 2026-08-03 | 13,200.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 880,965 |
| 2026-07-31 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | 539,683 |
| 2026-07-30 | 13,100.00 | 13,500.00 | 12,950.00 | 13,400.00 | 13,400.00 | 1,269,432 |
| 2026-07-29 | 13,150.00 | 13,150.00 | 12,850.00 | 12,950.00 | 12,950.00 | 652,541 |
| 2026-07-28 | 13,000.00 | 13,150.00 | 12,700.00 | 13,150.00 | 13,150.00 | 870,132 |
| 2026-07-27 | 13,450.00 | 13,450.00 | 12,950.00 | 13,100.00 | 13,100.00 | 467,482 |
| 2026-07-24 | 13,400.00 | 13,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | 408,940 |
| 2026-07-23 | 13,400.00 | 13,650.00 | 12,800.00 | 13,650.00 | 13,650.00 | 1,003,592 |
| 2026-07-22 | 13,150.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 813,547 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.