Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 18,200.00 | 18,600.00 | 18,050.00 | 18,400.00 | 18,400.00 | 864,700 |
| 2024-08-14 | 18,850.00 | 18,850.00 | 18,150.00 | 18,150.00 | 18,150.00 | 795,900 |
| 2024-08-13 | 18,750.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,500.00 | 723,600 |
| 2024-08-12 | 18,550.00 | 19,100.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1,050,500 |
| 2024-08-09 | 18,900.00 | 18,900.00 | 18,450.00 | 18,550.00 | 18,550.00 | 883,200 |
| 2024-08-08 | 18,300.00 | 19,400.00 | 18,050.00 | 18,450.00 | 18,450.00 | 2,261,300 |
| 2024-08-07 | 18,000.00 | 18,400.00 | 17,600.00 | 18,400.00 | 18,400.00 | 947,600 |
| 2024-08-06 | 17,500.00 | 18,000.00 | 17,150.00 | 18,000.00 | 18,000.00 | 1,084,500 |
| 2024-08-05 | 17,900.00 | 18,200.00 | 17,250.00 | 17,250.00 | 17,250.00 | 1,496,800 |
| 2024-08-02 | 17,200.00 | 18,500.00 | 16,850.00 | 18,500.00 | 18,500.00 | 1,089,800 |
| 2024-08-01 | 18,300.00 | 18,450.00 | 17,300.00 | 17,300.00 | 17,300.00 | 1,612,600 |
| 2024-07-31 | 18,600.00 | 18,800.00 | 18,300.00 | 18,400.00 | 18,400.00 | 717,000 |
| 2024-07-30 | 19,000.00 | 19,000.00 | 18,450.00 | 18,650.00 | 18,650.00 | 701,300 |
| 2024-07-29 | 19,100.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 316,700 |
| 2024-07-26 | 18,800.00 | 19,200.00 | 18,800.00 | 18,900.00 | 18,900.00 | 606,600 |
| 2024-07-25 | 18,950.00 | 18,950.00 | 18,650.00 | 18,800.00 | 18,800.00 | 477,300 |
| 2024-07-24 | 18,400.00 | 19,200.00 | 18,050.00 | 19,000.00 | 19,000.00 | 1,098,600 |
| 2024-07-23 | 19,350.00 | 19,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | 1,119,100 |
| 2024-07-22 | 19,950.00 | 19,950.00 | 19,000.00 | 19,250.00 | 19,250.00 | 1,237,900 |
| 2024-07-19 | 20,200.00 | 20,200.00 | 19,750.00 | 19,950.00 | 19,950.00 | 780,800 |
| 2024-07-18 | 20,050.00 | 20,400.00 | 19,700.00 | 20,200.00 | 20,200.00 | 1,266,200 |
| 2024-07-17 | 20,800.00 | 20,850.00 | 19,500.00 | 20,000.00 | 20,000.00 | 2,254,500 |
| 2024-07-16 | 20,900.00 | 20,900.00 | 20,600.00 | 20,650.00 | 20,650.00 | 935,900 |
| 2024-07-15 | 20,700.00 | 20,850.00 | 20,600.00 | 20,650.00 | 20,650.00 | 663,500 |
| 2024-07-12 | 21,300.00 | 21,300.00 | 20,450.00 | 20,600.00 | 20,600.00 | 2,219,900 |
| 2024-07-11 | 21,300.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | 1,080,600 |
| 2024-07-10 | 21,650.00 | 21,650.00 | 21,200.00 | 21,200.00 | 21,200.00 | 2,765,800 |
| 2024-07-09 | 21,000.00 | 21,300.00 | 20,850.00 | 21,300.00 | 21,300.00 | 2,665,900 |
| 2024-07-08 | 21,450.00 | 21,450.00 | 20,900.00 | 21,000.00 | 21,000.00 | 1,464,400 |
| 2024-07-05 | 21,250.00 | 21,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | 1,724,900 |
| 2024-07-04 | 21,500.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | 1,111,800 |
| 2024-07-03 | 20,850.00 | 21,700.00 | 20,650.00 | 21,400.00 | 21,400.00 | 2,509,600 |
| 2024-07-02 | 20,450.00 | 20,800.00 | 20,450.00 | 20,650.00 | 20,650.00 | 1,044,200 |
| 2024-07-01 | 20,450.00 | 20,450.00 | 20,050.00 | 20,350.00 | 20,350.00 | 636,800 |
| 2024-06-28 | 20,800.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | 1,484,300 |
| 2024-06-27 | 21,200.00 | 21,250.00 | 20,700.00 | 20,800.00 | 20,800.00 | 827,700 |
| 2024-06-26 | 20,900.00 | 21,200.00 | 20,700.00 | 21,100.00 | 21,100.00 | 1,062,200 |
| 2024-06-25 | 19,950.00 | 21,150.00 | 19,950.00 | 20,800.00 | 20,800.00 | 5,221,800 |
| 2024-06-24 | 21,250.00 | 21,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | 2,065,900 |
| 2024-06-21 | 21,050.00 | 21,350.00 | 21,000.00 | 21,000.00 | 21,000.00 | 1,227,700 |
| 2024-06-20 | 21,600.00 | 21,850.00 | 20,800.00 | 21,000.00 | 21,000.00 | 2,613,200 |
| 2024-06-19 | 22,050.00 | 22,150.00 | 21,500.00 | 21,600.00 | 21,600.00 | 2,635,700 |
| 2024-06-18 | 22,500.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1,738,500 |
| 2024-06-17 | 22,150.00 | 22,400.00 | 22,000.00 | 22,150.00 | 22,150.00 | 1,836,700 |
| 2024-06-14 | 22,800.00 | 23,400.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3,807,400 |
| 2024-06-13 | 23,000.00 | 23,100.00 | 22,750.00 | 22,800.00 | 22,800.00 | 2,339,100 |
| 2024-06-12 | 22,850.00 | 22,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | 2,648,900 |
| 2024-06-11 | 23,450.00 | 23,500.00 | 22,800.00 | 22,850.00 | 22,850.00 | 2,352,000 |
| 2024-06-10 | 23,350.00 | 23,950.00 | 23,300.00 | 23,350.00 | 23,350.00 | 4,633,900 |
| 2024-06-07 | 23,200.00 | 23,250.00 | 22,900.00 | 23,000.00 | 23,000.00 | 1,632,400 |
| 2024-06-06 | 23,500.00 | 23,700.00 | 22,850.00 | 23,000.00 | 23,000.00 | 2,128,500 |
| 2024-06-05 | 23,700.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | 3,180,800 |
| 2024-06-04 | 23,100.00 | 23,750.00 | 22,900.00 | 23,500.00 | 23,500.00 | 5,468,900 |
| 2024-06-03 | 22,750.00 | 23,100.00 | 22,700.00 | 22,900.00 | 22,900.00 | 1,983,500 |
| 2024-05-31 | 23,200.00 | 23,200.00 | 22,550.00 | 22,550.00 | 22,550.00 | 1,943,200 |
| 2024-05-30 | 22,450.00 | 23,400.00 | 22,450.00 | 22,800.00 | 22,800.00 | 2,836,800 |
| 2024-05-29 | 22,650.00 | 23,500.00 | 22,550.00 | 22,950.00 | 22,950.00 | 4,402,000 |
| 2024-05-28 | 22,100.00 | 22,650.00 | 22,100.00 | 22,650.00 | 22,650.00 | 2,175,800 |
| 2024-05-27 | 22,000.00 | 22,350.00 | 21,850.00 | 22,100.00 | 22,100.00 | 1,363,300 |
| 2024-05-24 | 22,300.00 | 22,850.00 | 21,700.00 | 21,850.00 | 21,850.00 | 3,476,300 |
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.