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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← KSB.VN stock page

Binh Duong Mineral and Construction JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-3029,699.9929,799.9929,399.9929,699.9925,133.331,656,860
2023-08-2929,499.9929,999.9929,199.9929,699.9925,133.331,530,062
2023-08-2829,599.9929,649.9928,999.9929,399.9924,879.461,540,347
2023-08-2529,599.9929,999.9929,199.9929,199.9924,710.211,723,509
2023-08-2428,499.9929,199.9928,349.9929,199.9924,710.211,879,967
2023-08-2328,949.9928,949.9928,349.9928,349.9923,990.901,458,463
2023-08-2228,199.9928,599.9927,199.9928,299.9923,948.592,227,501
2023-08-2129,199.9929,199.9927,799.9928,099.9923,779.342,655,630
2023-08-1831,199.9931,399.9929,249.9929,249.9924,752.524,432,431
2023-08-1731,349.9931,899.9931,099.9931,399.9926,571.942,877,789
2023-08-1631,799.9931,799.9931,199.9931,349.9926,529.621,757,776
2023-08-1531,399.9932,349.9931,299.9931,599.9926,741.182,925,884
2023-08-1431,299.9931,649.9931,049.9931,249.9926,445.002,217,102
2023-08-1130,649.9930,999.9930,399.9930,999.9926,233.442,854,509
2023-08-1031,849.9931,949.9930,499.9930,499.9925,810.325,359,591
2023-08-0932,049.9932,399.9931,799.9931,799.9926,910.432,122,211
2023-08-0832,849.9932,899.9931,999.9932,049.9927,121.992,375,213
2023-08-0732,199.9932,949.9931,899.9932,599.9927,587.423,900,785
2023-08-0431,799.9932,199.9931,649.9931,899.9926,995.063,216,227
2023-08-0332,299.9932,649.9931,699.9931,749.9926,868.123,720,812
2023-08-0231,699.9932,099.9931,599.9932,099.9927,164.302,436,070
2023-08-0131,749.9932,499.9931,599.9931,599.9926,741.185,137,077
2023-07-3132,099.9932,399.9931,799.9931,799.9926,910.432,222,892
2023-07-2831,699.9932,049.9931,399.9931,999.9927,079.682,558,730
2023-07-2731,999.9932,299.9931,199.9931,499.9926,656.564,177,066
2023-07-2631,799.9932,399.9931,749.9931,849.9926,952.741,833,404
2023-07-2532,549.9932,549.9931,649.9931,799.9926,910.433,997,448
2023-07-2432,449.9933,249.9931,949.9932,499.9927,502.803,394,073
2023-07-2132,299.9932,299.9931,799.9932,199.9927,248.932,827,330
2023-07-2030,949.9932,349.9930,799.9931,999.9927,079.685,750,142
2023-07-1931,099.9931,449.9930,749.9930,949.9926,191.132,972,325
2023-07-1831,099.9931,299.9930,749.9930,799.9926,064.193,318,917
2023-07-1731,499.9931,749.9931,099.9931,199.9926,402.692,811,732
2023-07-1431,399.9931,999.9931,199.9931,499.9926,656.563,445,004
2023-07-1331,099.9931,399.9930,899.9931,199.9926,402.692,084,988
2023-07-1231,099.9931,599.9930,799.9930,949.9926,191.132,907,331
2023-07-1131,299.9931,499.9930,899.9930,899.9926,148.823,140,835
2023-07-1031,599.9931,949.9931,099.9931,249.9926,445.003,601,933
2023-07-0730,899.9931,599.9930,899.9931,299.9926,487.312,719,323
2023-07-0630,249.9930,999.9930,149.9930,999.9926,233.443,618,004
2023-07-0531,099.9931,399.9930,249.9930,249.9925,598.763,906,811
2023-07-0430,949.9931,249.9930,449.9930,799.9926,064.193,185,858
2023-07-0330,049.9931,449.9930,049.9930,799.9926,064.195,661,515
2023-06-3029,899.9930,499.9929,799.9929,799.9925,217.952,487,710
2023-06-2929,349.9931,199.9929,049.9929,799.9925,217.955,589,904
2023-06-2829,999.9930,249.9929,499.9929,499.9924,964.082,488,538
2023-06-2730,049.9930,499.9929,599.9929,799.9925,217.953,524,296
2023-06-2630,149.9930,299.9928,799.9929,999.9925,387.206,754,703
2023-06-2329,399.9930,449.9928,999.9929,949.9925,344.895,525,383
2023-06-2229,499.9929,699.9928,999.9929,199.9924,710.213,718,921
2023-06-2127,449.9929,149.9927,349.9929,149.9924,667.9011,864,010
2023-06-2026,599.9927,249.9926,499.9927,249.9923,060.043,049,726
2023-06-1926,299.9926,899.9926,299.9926,399.9922,340.741,816,506
2023-06-1626,749.9926,899.9926,299.9926,299.9922,256.112,432,289
2023-06-1526,299.9926,499.9926,149.9926,499.9922,425.361,630,034
2023-06-1427,199.9927,199.9926,399.9926,399.9922,340.742,437,134
2023-06-1327,599.9927,599.9926,799.9926,799.9922,679.233,035,191
2023-06-1226,949.9927,749.9926,649.9927,299.9923,102.353,775,643
2023-06-0926,699.9926,799.9926,049.9926,699.9922,594.613,057,289
2023-06-0827,299.9927,799.9926,599.9926,599.9922,509.986,138,921
← NewerPage 14 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.