Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 15,750.00 | 16,450.00 | 15,700.00 | 16,350.00 | 13,836.02 | 1,350,326 |
| 2022-12-07 | 15,900.00 | 16,350.00 | 15,350.00 | 15,400.00 | 13,032.10 | 1,356,589 |
| 2022-12-06 | 17,000.00 | 17,500.00 | 16,350.00 | 16,350.00 | 13,836.02 | 3,136,226 |
| 2022-12-05 | 17,850.00 | 17,900.00 | 17,000.00 | 17,550.00 | 14,851.51 | 2,297,930 |
| 2022-12-02 | 16,200.00 | 17,350.00 | 15,950.00 | 17,300.00 | 14,639.95 | 2,095,623 |
| 2022-12-01 | 16,700.00 | 17,200.00 | 16,100.00 | 16,500.00 | 13,962.96 | 2,793,297 |
| 2022-11-30 | 16,100.00 | 16,600.00 | 15,500.00 | 16,200.00 | 13,709.09 | 1,768,647 |
| 2022-11-29 | 16,100.00 | 16,100.00 | 15,300.00 | 16,100.00 | 13,624.46 | 3,895,585 |
| 2022-11-28 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 12,735.91 | 1,172,599 |
| 2022-11-25 | 13,600.00 | 14,100.00 | 13,550.00 | 14,100.00 | 11,931.98 | 1,347,726 |
| 2022-11-24 | 12,800.00 | 13,350.00 | 12,650.00 | 13,200.00 | 11,170.37 | 1,595,883 |
| 2022-11-23 | 13,850.00 | 14,250.00 | 13,150.00 | 13,150.00 | 11,128.06 | 1,212,068 |
| 2022-11-22 | 14,100.00 | 15,100.00 | 13,950.00 | 13,950.00 | 11,805.05 | 2,025,076 |
| 2022-11-21 | 14,150.00 | 14,600.00 | 14,000.00 | 14,350.00 | 12,143.54 | 1,578,512 |
| 2022-11-18 | 13,400.00 | 14,000.00 | 12,650.00 | 13,950.00 | 11,805.05 | 1,993,288 |
| 2022-11-17 | 13,200.00 | 13,750.00 | 13,150.00 | 13,400.00 | 11,339.62 | 1,213,013 |
| 2022-11-16 | 11,650.00 | 13,300.00 | 11,650.00 | 13,200.00 | 11,170.37 | 2,242,863 |
| 2022-11-15 | 12,500.00 | 12,750.00 | 12,500.00 | 12,500.00 | 10,578.00 | 463,698 |
| 2022-11-14 | 13,450.00 | 13,550.00 | 13,400.00 | 13,400.00 | 11,339.62 | 2,050,128 |
| 2022-11-11 | 14,450.00 | 14,650.00 | 13,450.00 | 14,400.00 | 12,185.86 | 4,551,309 |
| 2022-11-10 | 14,800.00 | 15,000.00 | 14,450.00 | 14,450.00 | 12,228.17 | 2,056,391 |
| 2022-11-09 | 16,000.00 | 16,100.00 | 14,850.00 | 15,500.00 | 13,116.72 | 2,118,075 |
| 2022-11-08 | 15,000.00 | 15,950.00 | 14,850.00 | 15,950.00 | 13,497.53 | 2,733,031 |
| 2022-11-07 | 17,100.00 | 17,150.00 | 15,950.00 | 15,950.00 | 13,497.53 | 2,472,348 |
| 2022-11-04 | 17,100.00 | 17,300.00 | 16,300.00 | 17,100.00 | 14,470.70 | 2,689,781 |
| 2022-11-03 | 17,000.00 | 17,700.00 | 16,800.00 | 17,500.00 | 14,809.20 | 2,004,278 |
| 2022-11-02 | 16,800.00 | 17,400.00 | 16,700.00 | 17,300.00 | 14,639.95 | 2,149,863 |
| 2022-11-01 | 16,600.00 | 16,900.00 | 16,400.00 | 16,800.00 | 14,216.83 | 1,855,857 |
| 2022-10-31 | 16,400.00 | 16,700.00 | 15,350.00 | 16,500.00 | 13,962.96 | 2,178,224 |
| 2022-10-28 | 17,750.00 | 17,850.00 | 16,500.00 | 16,500.00 | 13,962.96 | 2,581,301 |
| 2022-10-27 | 16,000.00 | 17,500.00 | 15,950.00 | 17,500.00 | 14,809.20 | 2,140,409 |
| 2022-10-26 | 16,000.00 | 16,850.00 | 15,350.00 | 16,500.00 | 13,962.96 | 3,532,213 |
| 2022-10-25 | 16,200.00 | 17,650.00 | 16,200.00 | 16,500.00 | 13,962.96 | 2,864,436 |
| 2022-10-24 | 18,600.00 | 18,600.00 | 17,400.00 | 17,400.00 | 14,724.58 | 1,392,631 |
| 2022-10-21 | 19,900.00 | 20,000.00 | 18,700.00 | 18,700.00 | 15,824.69 | 1,207,813 |
| 2022-10-20 | 20,300.00 | 20,300.00 | 19,450.00 | 20,100.00 | 17,009.42 | 1,396,058 |
| 2022-10-19 | 20,350.00 | 20,550.00 | 20,000.00 | 20,350.00 | 17,220.98 | 1,043,085 |
| 2022-10-18 | 20,200.00 | 20,750.00 | 20,000.00 | 20,250.00 | 17,136.36 | 2,290,721 |
| 2022-10-17 | 19,700.00 | 19,850.00 | 19,000.00 | 19,850.00 | 16,797.86 | 1,039,421 |
| 2022-10-14 | 20,000.00 | 20,400.00 | 19,750.00 | 19,850.00 | 16,797.86 | 1,611,836 |
| 2022-10-13 | 19,550.00 | 19,750.00 | 19,000.00 | 19,750.00 | 16,713.24 | 1,216,676 |
| 2022-10-12 | 18,600.00 | 20,000.00 | 18,200.00 | 19,550.00 | 16,543.99 | 1,713,816 |
| 2022-10-11 | 20,500.00 | 20,500.00 | 19,550.00 | 19,550.00 | 16,543.99 | 918,297 |
| 2022-10-10 | 18,600.00 | 21,000.00 | 18,600.00 | 21,000.00 | 17,771.04 | 2,204,694 |
| 2022-10-07 | 21,350.00 | 21,350.00 | 20,000.00 | 20,000.00 | 16,924.80 | 1,732,605 |
| 2022-10-06 | 22,999.99 | 22,999.99 | 21,500.00 | 21,500.00 | 18,194.16 | 1,026,659 |
| 2022-10-05 | 22,699.99 | 23,299.99 | 22,149.99 | 23,099.99 | 19,548.14 | 1,011,297 |
| 2022-10-04 | 22,899.99 | 22,899.99 | 20,900.00 | 22,449.99 | 18,998.09 | 1,704,245 |
| 2022-10-03 | 24,099.99 | 24,099.99 | 22,449.99 | 22,449.99 | 18,998.09 | 1,172,126 |
| 2022-09-30 | 23,499.99 | 24,099.99 | 22,449.99 | 24,099.99 | 20,394.38 | 2,527,415 |
| 2022-09-29 | 26,199.99 | 26,199.99 | 24,099.99 | 24,099.99 | 20,394.38 | 2,452,732 |
| 2022-09-28 | 27,499.99 | 27,849.99 | 25,899.99 | 25,899.99 | 21,917.62 | 3,135,399 |
| 2022-09-27 | 28,099.99 | 28,699.99 | 27,599.99 | 27,799.99 | 23,525.47 | 2,650,785 |
| 2022-09-26 | 26,999.99 | 28,199.99 | 26,999.99 | 28,049.99 | 23,737.03 | 4,064,332 |
| 2022-09-23 | 26,899.99 | 27,499.99 | 26,649.99 | 27,499.99 | 23,271.60 | 2,865,854 |
| 2022-09-22 | 24,999.99 | 26,699.99 | 24,999.99 | 26,599.99 | 22,509.98 | 1,747,495 |
| 2022-09-21 | 24,899.99 | 25,749.99 | 24,849.99 | 25,349.99 | 21,452.18 | 771,885 |
| 2022-09-20 | 24,799.99 | 25,099.99 | 24,449.99 | 24,999.99 | 21,156.00 | 701,574 |
| 2022-09-19 | 25,599.99 | 25,699.99 | 24,549.99 | 24,549.99 | 20,775.19 | 1,191,033 |
| 2022-09-16 | 25,899.99 | 26,099.99 | 25,599.99 | 25,599.99 | 21,663.74 | 905,771 |
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.