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
2022-09-1526,699.9926,799.9926,099.9926,099.9922,086.86815,490
2022-09-1425,049.9926,449.9924,899.9926,399.9922,340.741,192,333
2022-09-1325,999.9926,049.9925,549.9925,849.9921,875.30500,804
2022-09-1225,949.9926,399.9925,799.9925,899.9921,917.62495,486
2022-09-0925,599.9925,799.9924,799.9925,799.9921,832.99908,844
2022-09-0826,799.9926,799.9925,399.9925,499.9921,579.121,619,399
2022-09-0727,599.9927,599.9926,599.9926,599.9922,509.981,402,321
2022-09-0627,499.9928,099.9927,449.9927,599.9923,356.221,170,944
2022-09-0527,349.9927,599.9927,099.9927,199.9923,017.73875,284
2022-08-3126,699.9927,449.9926,699.9927,049.9922,890.79841,723
2022-08-3027,499.9927,499.9926,799.9926,799.9922,679.231,000,898
2022-08-2926,999.9927,399.9926,049.9926,949.9922,806.171,900,879
2022-08-2628,599.9928,749.9927,599.9927,599.9923,356.221,634,052
2022-08-2528,149.9928,849.9928,099.9928,599.9924,202.461,156,882
2022-08-2428,299.9928,499.9928,049.9928,099.9923,779.34679,476
2022-08-2326,799.9928,199.9926,799.9928,199.9923,863.971,342,054
2022-08-2228,199.9928,199.9926,999.9927,249.9923,060.042,113,939
2022-08-1928,599.9928,899.9928,099.9928,299.9923,948.591,063,883
2022-08-1828,999.9929,199.9928,499.9928,599.9924,202.461,394,404
2022-08-1729,949.9929,999.9929,099.9929,099.9924,625.581,422,292
2022-08-1629,499.9930,299.9929,449.9929,699.9925,133.331,978,871
2022-08-1529,349.9929,899.9929,049.9929,399.9924,879.461,763,566
2022-08-1228,299.9929,399.9928,299.9928,949.9924,498.651,267,253
2022-08-1129,499.9929,699.9928,099.9928,649.9924,244.782,092,432
2022-08-1028,999.9929,599.9928,949.9929,149.9924,667.901,775,383
2022-08-0929,549.9929,749.9928,999.9928,999.9924,540.961,599,310
2022-08-0828,849.9930,299.9928,799.9929,449.9924,921.772,580,474
2022-08-0528,499.9929,199.9928,449.9928,849.9924,414.021,231,802
2022-08-0428,749.9929,299.9927,999.9928,599.9924,202.461,892,135
2022-08-0327,899.9928,849.9927,699.9928,549.9924,160.152,084,397
2022-08-0227,999.9928,999.9927,999.9928,199.9923,863.972,304,665
2022-08-0127,499.9928,749.9927,449.9928,299.9923,948.591,804,098
2022-07-2927,899.9927,999.9927,399.9927,499.9923,271.602,296,512
2022-07-2826,199.9927,349.9925,899.9927,349.9923,144.662,728,186
2022-07-2725,399.9925,599.9924,699.9925,599.9921,663.741,002,789
2022-07-2625,599.9926,399.9925,449.9925,449.9921,536.811,024,414
2022-07-2526,149.9926,249.9925,399.9925,599.9921,663.741,331,537
2022-07-2226,399.9926,699.9926,199.9926,249.9922,213.801,064,710
2022-07-2126,449.9926,999.9926,299.9926,399.9922,340.741,549,679
2022-07-2026,199.9926,899.9926,149.9926,399.9922,340.741,514,700
2022-07-1926,499.9926,499.9925,399.9925,799.9921,832.991,312,630
2022-07-1825,899.9927,199.9925,899.9926,499.9922,425.361,974,735
2022-07-1525,799.9926,749.9925,599.9925,899.9921,917.621,978,044
2022-07-1425,599.9926,099.9925,199.9925,399.9921,494.501,543,534
2022-07-1325,499.9926,449.9925,299.9925,849.9921,875.301,714,880
2022-07-1224,499.9925,699.9924,399.9925,499.9921,579.122,095,505
2022-07-1123,999.9924,899.9923,899.9924,499.9920,732.881,752,694
2022-07-0823,199.9923,999.9922,949.9923,899.9920,225.141,147,547
2022-07-0722,549.9922,999.9921,550.0022,749.9919,251.961,389,204
2022-07-0623,599.9924,349.9922,749.9922,749.9919,251.961,371,715
2022-07-0524,699.9924,799.9923,499.9924,449.9920,690.57995,462
2022-07-0425,399.9925,399.9924,699.9924,699.9920,902.13571,233
2022-07-0123,799.9924,749.9922,999.9924,599.9920,817.501,247,518
2022-06-3025,799.9926,199.9924,499.9924,599.9920,817.501,192,688
2022-06-2925,949.9926,649.9925,599.9925,799.9921,832.99921,134
2022-06-2826,199.9926,899.9925,899.9926,199.9922,171.491,527,581
2022-06-2725,799.9926,299.9925,349.9925,999.9922,002.24884,737
2022-06-2425,799.9926,149.9925,299.9925,949.9921,959.931,409,884
2022-06-2324,899.9925,999.9924,299.9925,999.9922,002.24962,966
2022-06-2223,999.9924,899.9923,499.9924,849.9921,029.061,156,764
← NewerPage 18 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.