Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 25,299.99 | 25,799.99 | 24,799.99 | 25,199.99 | 21,325.25 | 3,252,505 |
| 2023-03-09 | 25,999.99 | 26,249.99 | 25,499.99 | 25,499.99 | 21,579.12 | 2,486,292 |
| 2023-03-08 | 23,999.99 | 25,799.99 | 23,999.99 | 25,799.99 | 21,832.99 | 5,436,992 |
| 2023-03-07 | 24,299.99 | 24,499.99 | 23,699.99 | 24,299.99 | 20,563.63 | 1,928,058 |
| 2023-03-06 | 24,199.99 | 24,799.99 | 23,899.99 | 23,999.99 | 20,309.76 | 1,571,067 |
| 2023-03-03 | 24,099.99 | 24,699.99 | 23,749.99 | 23,999.99 | 20,309.76 | 2,838,911 |
| 2023-03-02 | 24,249.99 | 24,599.99 | 23,799.99 | 23,799.99 | 20,140.51 | 1,408,702 |
| 2023-03-01 | 22,499.99 | 24,249.99 | 22,399.99 | 24,249.99 | 20,521.32 | 2,195,122 |
| 2023-02-28 | 23,349.99 | 23,699.99 | 22,549.99 | 22,699.99 | 19,209.65 | 1,865,901 |
| 2023-02-27 | 23,499.99 | 24,099.99 | 22,899.99 | 22,999.99 | 19,463.52 | 2,805,705 |
| 2023-02-24 | 25,099.99 | 25,249.99 | 23,999.99 | 23,999.99 | 20,309.76 | 2,315,301 |
| 2023-02-23 | 24,149.99 | 25,149.99 | 23,099.99 | 25,149.99 | 21,282.94 | 4,071,422 |
| 2023-02-22 | 24,599.99 | 25,849.99 | 24,099.99 | 24,099.99 | 20,394.38 | 5,030,842 |
| 2023-02-21 | 25,749.99 | 26,599.99 | 25,049.99 | 25,049.99 | 21,198.31 | 4,578,252 |
| 2023-02-20 | 24,699.99 | 25,499.99 | 24,599.99 | 25,449.99 | 21,536.81 | 3,098,648 |
| 2023-02-17 | 23,899.99 | 24,999.99 | 23,699.99 | 24,699.99 | 20,902.13 | 4,353,493 |
| 2023-02-16 | 23,799.99 | 24,099.99 | 23,449.99 | 23,999.99 | 20,309.76 | 2,078,370 |
| 2023-02-15 | 22,099.99 | 23,449.99 | 22,049.99 | 23,449.99 | 19,844.33 | 4,374,291 |
| 2023-02-14 | 21,700.00 | 22,299.99 | 21,250.00 | 21,949.99 | 18,574.97 | 1,849,712 |
| 2023-02-13 | 21,500.00 | 21,700.00 | 20,600.00 | 21,200.00 | 17,940.29 | 2,592,054 |
| 2023-02-10 | 22,549.99 | 22,799.99 | 21,800.00 | 21,899.99 | 18,532.66 | 2,542,187 |
| 2023-02-09 | 22,099.99 | 22,849.99 | 21,899.99 | 22,449.99 | 18,998.09 | 2,662,956 |
| 2023-02-08 | 21,700.00 | 22,549.99 | 20,600.00 | 22,099.99 | 18,701.90 | 3,168,014 |
| 2023-02-07 | 22,999.99 | 23,199.99 | 21,300.00 | 21,300.00 | 18,024.91 | 3,554,226 |
| 2023-02-06 | 22,799.99 | 23,699.99 | 22,599.99 | 22,849.99 | 19,336.58 | 1,847,230 |
| 2023-02-03 | 22,399.99 | 23,549.99 | 22,299.99 | 23,099.99 | 19,548.14 | 2,549,159 |
| 2023-02-02 | 22,799.99 | 23,099.99 | 21,999.99 | 22,049.99 | 18,659.59 | 3,275,312 |
| 2023-02-01 | 24,899.99 | 24,999.99 | 23,099.99 | 23,099.99 | 19,548.14 | 3,994,257 |
| 2023-01-31 | 24,499.99 | 24,799.99 | 24,199.99 | 24,799.99 | 20,986.75 | 1,825,369 |
| 2023-01-30 | 24,999.99 | 25,799.99 | 24,299.99 | 24,349.99 | 20,605.94 | 3,568,137 |
| 2023-01-27 | 24,999.99 | 25,999.99 | 24,499.99 | 25,199.99 | 21,325.25 | 2,581,892 |
| 2023-01-19 | 23,999.99 | 25,099.99 | 23,799.99 | 24,899.99 | 21,071.38 | 2,525,643 |
| 2023-01-18 | 24,499.99 | 24,799.99 | 23,999.99 | 24,249.99 | 20,521.32 | 1,746,431 |
| 2023-01-17 | 24,099.99 | 25,099.99 | 23,749.99 | 24,399.99 | 20,648.26 | 3,030,819 |
| 2023-01-16 | 23,299.99 | 24,099.99 | 23,149.99 | 23,899.99 | 20,225.14 | 2,355,006 |
| 2023-01-13 | 23,849.99 | 23,949.99 | 22,799.99 | 22,999.99 | 19,463.52 | 2,296,157 |
| 2023-01-12 | 22,699.99 | 23,449.99 | 22,199.99 | 23,449.99 | 19,844.33 | 3,124,527 |
| 2023-01-11 | 22,549.99 | 22,899.99 | 22,399.99 | 22,549.99 | 19,082.71 | 2,904,613 |
| 2023-01-10 | 20,500.00 | 21,899.99 | 20,300.00 | 21,899.99 | 18,532.66 | 2,165,343 |
| 2023-01-09 | 20,650.00 | 21,000.00 | 20,300.00 | 20,500.00 | 17,347.92 | 1,799,608 |
| 2023-01-06 | 21,300.00 | 21,550.00 | 20,300.00 | 20,300.00 | 17,178.67 | 2,569,011 |
| 2023-01-05 | 20,450.00 | 21,400.00 | 19,800.00 | 21,300.00 | 18,024.91 | 3,939,308 |
| 2023-01-04 | 20,950.00 | 21,200.00 | 20,250.00 | 20,400.00 | 17,263.30 | 3,480,100 |
| 2023-01-03 | 19,400.00 | 20,000.00 | 19,300.00 | 20,000.00 | 16,924.80 | 2,163,452 |
| 2022-12-30 | 17,900.00 | 18,700.00 | 17,600.00 | 18,700.00 | 15,824.69 | 3,019,829 |
| 2022-12-29 | 17,300.00 | 18,250.00 | 17,300.00 | 17,500.00 | 14,809.20 | 2,112,994 |
| 2022-12-28 | 17,600.00 | 18,100.00 | 17,450.00 | 17,450.00 | 14,766.89 | 1,199,778 |
| 2022-12-27 | 16,900.00 | 17,800.00 | 16,750.00 | 17,800.00 | 15,063.07 | 1,523,918 |
| 2022-12-26 | 17,800.00 | 18,400.00 | 16,800.00 | 16,800.00 | 14,216.83 | 2,435,834 |
| 2022-12-23 | 17,200.00 | 17,850.00 | 17,200.00 | 17,600.00 | 14,893.82 | 1,824,778 |
| 2022-12-22 | 17,450.00 | 17,450.00 | 16,600.00 | 17,250.00 | 14,597.64 | 1,533,608 |
| 2022-12-21 | 17,350.00 | 17,350.00 | 15,850.00 | 16,800.00 | 14,216.83 | 2,162,271 |
| 2022-12-20 | 18,100.00 | 18,400.00 | 16,900.00 | 16,900.00 | 14,301.46 | 4,484,662 |
| 2022-12-19 | 18,350.00 | 19,250.00 | 18,150.00 | 18,150.00 | 15,359.26 | 2,331,963 |
| 2022-12-16 | 17,200.00 | 18,550.00 | 17,000.00 | 18,000.00 | 15,232.32 | 4,399,816 |
| 2022-12-15 | 17,300.00 | 17,600.00 | 17,100.00 | 17,350.00 | 14,682.26 | 1,151,683 |
| 2022-12-14 | 17,800.00 | 18,050.00 | 17,300.00 | 17,300.00 | 14,639.95 | 1,447,462 |
| 2022-12-13 | 16,850.00 | 17,200.00 | 16,000.00 | 17,200.00 | 14,555.33 | 1,849,003 |
| 2022-12-12 | 18,300.00 | 18,350.00 | 16,800.00 | 16,800.00 | 14,216.83 | 2,571,965 |
| 2022-12-09 | 16,550.00 | 17,450.00 | 15,850.00 | 17,450.00 | 14,766.89 | 3,213,037 |
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.