Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KSB.VN stock page

Binh Duong Mineral and Construction JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2325,800.0025,900.0025,050.0025,350.0025,350.001,516,600
2024-02-2225,850.0026,250.0025,700.0025,800.0025,800.001,129,300
2024-02-2125,700.0026,150.0025,600.0025,950.0025,950.001,430,600
2024-02-2026,000.0026,000.0025,600.0025,800.0025,800.001,529,900
2024-02-1926,500.0026,500.0025,850.0026,000.0026,000.002,266,400
2024-02-1630,049.9930,149.9929,599.9929,699.9925,133.335,652,770
2024-02-1529,499.9930,199.9929,249.9929,999.9925,387.205,588,486
2024-02-0728,949.9929,449.9928,699.9929,149.9924,667.902,828,039
2024-02-0629,149.9929,349.9928,849.9928,899.9924,456.341,858,102
2024-02-0529,399.9929,399.9928,599.9929,099.9924,625.583,548,639
2024-02-0229,699.9929,899.9929,199.9929,299.9924,794.833,353,659
2024-02-0129,349.9929,899.9929,199.9929,699.9925,133.331,821,233
2024-01-3130,399.9930,399.9929,349.9929,349.9924,837.144,064,923
2024-01-3029,149.9930,399.9928,999.9930,399.9925,725.705,240,830
2024-01-2928,699.9929,549.9928,699.9928,999.9924,540.962,527,652
2024-01-2628,749.9928,749.9928,499.9928,699.9924,287.091,218,921
2024-01-2528,499.9928,849.9928,449.9928,499.9924,117.841,079,008
2024-01-2428,699.9928,799.9928,499.9928,499.9924,117.841,607,109
2024-01-2328,749.9929,349.9928,699.9928,799.9924,371.711,129,112
2024-01-2229,049.9929,099.9928,549.9928,699.9924,287.092,171,015
2024-01-1929,349.9929,899.9929,099.9929,099.9924,625.582,260,824
2024-01-1829,099.9929,399.9928,799.9929,299.9924,794.831,973,672
2024-01-1729,299.9929,799.9928,799.9928,799.9924,371.711,619,399
2024-01-1628,299.9929,249.9928,199.9929,149.9924,667.902,080,852
2024-01-1528,499.9928,699.9928,349.9928,349.9923,990.901,143,056
2024-01-1228,849.9928,899.9927,999.9928,249.9923,906.282,995,604
2024-01-1128,699.9929,549.9928,649.9929,099.9924,625.581,870,273
2024-01-1028,949.9929,249.9928,699.9928,699.9924,287.092,560,267
2024-01-0929,499.9929,499.9928,849.9928,949.9924,498.651,916,832
2024-01-0828,899.9929,999.9928,499.9929,349.9924,837.143,946,398
2024-01-0528,349.9929,299.9928,349.9928,749.9924,329.403,667,281
2024-01-0428,499.9928,549.9928,199.9928,199.9923,863.972,139,228
2024-01-0326,499.9928,349.9926,449.9928,349.9923,990.906,625,780
2024-01-0226,899.9927,049.9926,499.9926,499.9922,425.361,365,570
2023-12-2926,399.9927,199.9926,299.9926,749.9922,636.922,505,318
2023-12-2826,399.9926,499.9926,199.9926,249.9922,213.80966,393
2023-12-2726,349.9926,549.9926,199.9926,299.9922,256.111,205,096
2023-12-2626,499.9926,499.9926,149.9926,249.9922,213.801,182,407
2023-12-2525,549.9926,249.9925,549.9926,199.9922,171.49849,523
2023-12-2225,749.9925,849.9925,499.9925,549.9921,621.43841,251
2023-12-2125,449.9925,649.9925,249.9925,599.9921,663.74503,167
2023-12-2025,349.9925,749.9925,199.9925,649.9921,706.06945,122
2023-12-1925,099.9925,299.9924,799.9925,199.9921,325.25620,982
2023-12-1825,549.9925,699.9924,999.9924,999.9921,156.001,099,688
2023-12-1526,099.9926,149.9925,549.9925,699.9921,748.37951,858
2023-12-1426,699.9926,699.9925,899.9926,099.9922,086.861,003,852
2023-12-1326,399.9926,899.9926,149.9926,299.9922,256.111,501,111
2023-12-1226,549.9926,549.9926,249.9926,299.9922,256.11566,033
2023-12-1126,499.9926,499.9926,049.9926,299.9922,256.11718,472
2023-12-0826,299.9926,899.9925,999.9926,499.9922,425.361,541,052
2023-12-0727,049.9927,249.9925,899.9926,199.9922,171.492,323,573
2023-12-0626,649.9927,099.9926,599.9926,949.9922,806.171,834,586
2023-12-0526,649.9926,749.9926,399.9926,599.9922,509.981,720,907
2023-12-0425,699.9926,749.9925,649.9926,499.9922,425.362,459,940
2023-12-0125,299.9925,399.9924,899.9925,299.9921,409.871,003,025
2023-11-3025,449.9925,649.9925,049.9925,049.9921,198.311,063,528
2023-11-2924,999.9925,349.9924,849.9925,199.9921,325.25908,371
2023-11-2824,999.9925,199.9924,249.9924,899.9921,071.381,694,909
2023-11-2725,149.9925,499.9924,799.9924,899.9921,071.38526,801
2023-11-2424,999.9925,299.9923,699.9925,299.9921,409.872,335,035
← NewerPage 12 of 21 · 1,246 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.