Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 22,250.00 | 22,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 2,046,400 |
| 2024-05-22 | 22,800.00 | 22,850.00 | 22,200.00 | 22,250.00 | 22,250.00 | 2,561,800 |
| 2024-05-21 | 22,850.00 | 22,900.00 | 22,350.00 | 22,600.00 | 22,600.00 | 1,990,600 |
| 2024-05-20 | 22,500.00 | 22,950.00 | 22,350.00 | 22,850.00 | 22,850.00 | 3,441,300 |
| 2024-05-17 | 22,200.00 | 22,400.00 | 21,900.00 | 22,150.00 | 22,150.00 | 2,691,500 |
| 2024-05-16 | 22,500.00 | 22,650.00 | 22,250.00 | 22,250.00 | 22,250.00 | 1,700,300 |
| 2024-05-15 | 21,800.00 | 22,400.00 | 21,800.00 | 22,300.00 | 22,300.00 | 2,314,600 |
| 2024-05-14 | 21,900.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,800.00 | 1,313,100 |
| 2024-05-13 | 22,000.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,850.00 | 1,474,600 |
| 2024-05-10 | 22,500.00 | 22,500.00 | 21,850.00 | 21,950.00 | 21,950.00 | 2,321,400 |
| 2024-05-09 | 22,800.00 | 22,850.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1,723,400 |
| 2024-05-08 | 21,450.00 | 22,900.00 | 21,100.00 | 22,600.00 | 22,600.00 | 4,603,250 |
| 2024-05-07 | 21,700.00 | 22,300.00 | 21,700.00 | 21,800.00 | 21,800.00 | 1,398,200 |
| 2024-05-06 | 21,400.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,700.00 | 1,251,000 |
| 2024-05-03 | 21,650.00 | 21,650.00 | 21,000.00 | 21,100.00 | 21,100.00 | 931,000 |
| 2024-05-02 | 21,600.00 | 21,650.00 | 21,050.00 | 21,250.00 | 21,250.00 | 1,022,000 |
| 2024-04-26 | 21,100.00 | 21,500.00 | 21,000.00 | 21,450.00 | 21,450.00 | 1,052,200 |
| 2024-04-25 | 21,000.00 | 22,000.00 | 21,000.00 | 21,500.00 | 21,500.00 | 1,976,100 |
| 2024-04-24 | 19,900.00 | 20,850.00 | 19,900.00 | 20,850.00 | 20,850.00 | 1,618,800 |
| 2024-04-23 | 20,700.00 | 20,900.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1,205,000 |
| 2024-04-22 | 20,800.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,118,900 |
| 2024-04-19 | 20,500.00 | 21,300.00 | 20,100.00 | 20,150.00 | 20,150.00 | 2,004,300 |
| 2024-04-17 | 22,150.00 | 22,200.00 | 21,350.00 | 21,400.00 | 21,400.00 | 958,800 |
| 2024-04-16 | 22,900.00 | 22,900.00 | 21,350.00 | 21,950.00 | 21,950.00 | 2,344,800 |
| 2024-04-15 | 24,600.00 | 24,750.00 | 22,950.00 | 22,950.00 | 22,950.00 | 2,113,700 |
| 2024-04-12 | 24,550.00 | 24,800.00 | 24,550.00 | 24,650.00 | 24,650.00 | 738,200 |
| 2024-04-11 | 24,400.00 | 24,750.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1,157,400 |
| 2024-04-10 | 25,300.00 | 25,400.00 | 24,800.00 | 24,800.00 | 24,800.00 | 815,700 |
| 2024-04-09 | 25,000.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 1,002,700 |
| 2024-04-08 | 25,250.00 | 25,400.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,141,000 |
| 2024-04-05 | 25,400.00 | 25,600.00 | 25,300.00 | 25,300.00 | 25,300.00 | 1,601,600 |
| 2024-04-04 | 26,050.00 | 26,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | 1,446,900 |
| 2024-04-03 | 26,300.00 | 26,750.00 | 26,000.00 | 26,100.00 | 26,100.00 | 2,272,100 |
| 2024-04-02 | 26,000.00 | 26,400.00 | 25,750.00 | 26,300.00 | 26,300.00 | 1,848,400 |
| 2024-04-01 | 26,200.00 | 26,750.00 | 25,900.00 | 26,200.00 | 26,200.00 | 2,284,600 |
| 2024-03-29 | 26,900.00 | 26,900.00 | 26,150.00 | 26,200.00 | 26,200.00 | 1,404,100 |
| 2024-03-28 | 27,050.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | 1,456,300 |
| 2024-03-27 | 27,100.00 | 27,300.00 | 26,400.00 | 26,950.00 | 26,950.00 | 2,269,000 |
| 2024-03-26 | 26,400.00 | 26,950.00 | 26,100.00 | 26,950.00 | 26,950.00 | 1,681,300 |
| 2024-03-25 | 26,800.00 | 27,350.00 | 26,200.00 | 26,400.00 | 26,400.00 | 3,240,700 |
| 2024-03-22 | 27,150.00 | 27,200.00 | 26,500.00 | 26,650.00 | 26,650.00 | 4,310,200 |
| 2024-03-21 | 26,000.00 | 26,500.00 | 25,650.00 | 26,500.00 | 26,500.00 | 3,285,400 |
| 2024-03-20 | 25,500.00 | 25,650.00 | 25,250.00 | 25,650.00 | 25,650.00 | 1,937,400 |
| 2024-03-19 | 25,650.00 | 26,000.00 | 25,450.00 | 25,450.00 | 25,450.00 | 1,798,800 |
| 2024-03-18 | 26,450.00 | 26,800.00 | 25,000.00 | 25,450.00 | 25,450.00 | 3,347,400 |
| 2024-03-15 | 26,200.00 | 27,050.00 | 26,000.00 | 26,450.00 | 26,450.00 | 4,960,100 |
| 2024-03-14 | 25,800.00 | 26,200.00 | 25,550.00 | 26,200.00 | 26,200.00 | 3,783,000 |
| 2024-03-13 | 25,700.00 | 25,700.00 | 25,300.00 | 25,650.00 | 25,650.00 | 1,708,600 |
| 2024-03-12 | 25,000.00 | 25,550.00 | 24,850.00 | 25,300.00 | 25,300.00 | 1,488,700 |
| 2024-03-11 | 25,550.00 | 25,600.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,406,900 |
| 2024-03-08 | 26,000.00 | 26,300.00 | 25,550.00 | 25,550.00 | 25,550.00 | 2,376,500 |
| 2024-03-07 | 25,850.00 | 26,150.00 | 25,750.00 | 26,150.00 | 26,150.00 | 1,710,122 |
| 2024-03-06 | 26,400.00 | 26,500.00 | 25,700.00 | 25,850.00 | 25,850.00 | 1,866,100 |
| 2024-03-05 | 26,300.00 | 26,700.00 | 26,150.00 | 26,400.00 | 26,400.00 | 2,210,300 |
| 2024-03-04 | 27,000.00 | 27,000.00 | 26,650.00 | 26,700.00 | 26,700.00 | 1,274,700 |
| 2024-03-01 | 25,800.00 | 26,950.00 | 25,500.00 | 26,800.00 | 26,800.00 | 4,196,600 |
| 2024-02-29 | 25,900.00 | 26,000.00 | 25,450.00 | 25,700.00 | 25,700.00 | 1,950,400 |
| 2024-02-28 | 26,200.00 | 26,200.00 | 25,750.00 | 25,900.00 | 25,900.00 | 1,312,800 |
| 2024-02-27 | 25,850.00 | 26,400.00 | 25,800.00 | 26,100.00 | 26,100.00 | 1,721,300 |
| 2024-02-26 | 25,350.00 | 25,700.00 | 25,000.00 | 25,700.00 | 25,700.00 | 1,283,400 |
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.