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
2022-06-2122,399.9924,099.9922,399.9923,949.9920,267.453,234,071
2022-06-2024,599.9925,399.9924,049.9924,049.9920,352.071,434,936
2022-06-1725,949.9926,149.9925,849.9925,849.9921,875.301,478,540
2022-06-1628,499.9928,499.9927,299.9927,749.9923,483.162,583,192
2022-06-1530,999.9930,999.9927,899.9927,899.9923,610.102,715,424
2022-06-1429,699.9930,999.9929,449.9929,999.9925,387.203,223,317
2022-06-1332,199.9933,099.9931,649.9931,649.9926,783.502,131,665
2022-06-1034,599.9935,799.9933,999.9933,999.9928,772.162,290,485
2022-06-0935,099.9935,299.9934,599.9934,849.9929,491.461,112,923
2022-06-0833,999.9935,399.9933,799.9934,899.9929,533.782,402,037
2022-06-0734,499.9934,599.9932,749.9933,799.9928,602.911,770,892
2022-06-0635,599.9935,899.9934,499.9934,699.9929,364.531,610,063
2022-06-0333,899.9935,899.9933,899.9935,449.9929,999.213,568,728
2022-06-0233,599.9934,299.9933,299.9933,999.9928,772.161,871,219
2022-06-0133,749.9933,999.9933,049.9933,699.9928,518.291,609,000
2022-05-3134,099.9934,949.9933,799.9933,799.9928,602.911,805,044
2022-05-3034,449.9935,249.9933,999.9934,499.9929,195.281,270,089
2022-05-2733,999.9934,499.9933,899.9934,499.9929,195.281,161,727
2022-05-2634,899.9934,999.9933,949.9933,999.9928,772.161,450,180
2022-05-2532,999.9933,999.9932,099.9933,999.9928,772.162,400,501
2022-05-2432,399.9932,699.9931,449.9932,649.9927,629.741,179,571
2022-05-2333,099.9933,799.9930,799.9932,599.9927,587.421,785,782
2022-05-2032,099.9933,299.9932,099.9932,699.9927,672.051,918,132
2022-05-1930,999.9932,499.9930,999.9931,999.9927,079.681,066,364
2022-05-1832,499.9933,549.9931,599.9932,299.9927,333.551,687,583
2022-05-1728,999.9932,399.9928,399.9932,049.9927,121.991,813,434
2022-05-1630,899.9932,499.9928,599.9930,399.9925,725.701,936,744
2022-05-1331,599.9932,499.9930,699.9930,699.9925,979.571,516,118
2022-05-1232,499.9932,999.9930,849.9932,999.9927,925.922,449,069
2022-05-1132,849.9933,349.9931,999.9933,149.9928,052.861,418,274
2022-05-1030,399.9932,699.9930,399.9932,699.9927,672.052,719,205
2022-05-0933,099.9934,799.9932,649.9932,649.9927,629.741,782,119
2022-05-0636,999.9937,399.9935,099.9935,099.9929,703.021,374,196
2022-05-0538,999.9939,499.9936,799.9937,699.9931,903.251,403,384
2022-05-0436,999.9939,249.9936,599.9938,499.9932,580.241,744,186
2022-04-2935,899.9937,499.9935,599.9936,799.9931,141.631,336,855
2022-04-2836,099.9936,999.9935,849.9935,999.9930,464.641,013,660
2022-04-2735,999.9937,199.9935,199.9936,099.9930,549.261,055,611
2022-04-2633,599.9936,049.9933,199.9935,999.9930,464.641,984,780
2022-04-2538,399.9938,499.9935,649.9935,649.9930,168.461,785,546
2022-04-2239,199.9939,949.9936,499.9938,299.9932,410.991,959,373
2022-04-2138,249.9939,299.9936,499.9938,749.9932,791.802,318,728
2022-04-2038,199.9939,699.9937,499.9938,199.9932,326.372,135,801
2022-04-1941,999.9942,499.9938,949.9938,949.9932,961.053,345,150
2022-04-1844,499.9944,899.9941,849.9941,849.9935,415.144,872,731
2022-04-1544,699.9946,699.9944,399.9944,999.9938,080.801,927,467
2022-04-1446,499.9946,599.9944,999.9945,399.9938,419.301,870,746
2022-04-1345,099.9946,499.9942,599.9946,499.9939,350.163,764,771
2022-04-1248,799.9949,399.9945,399.9945,399.9938,419.303,255,696
2022-04-0849,499.9950,999.9948,199.9948,799.9941,296.512,851,555
2022-04-0750,999.9951,499.9949,499.9949,499.9941,888.882,925,411
2022-04-0648,799.9951,499.9948,399.9950,599.9942,819.746,466,487
2022-04-0547,849.9948,999.9947,849.9948,899.9941,381.141,996,833
2022-04-0447,999.9948,999.9947,399.9948,099.9940,704.141,818,633
2022-04-0146,999.9947,899.9946,849.9947,649.9940,323.342,058,163
2022-03-3147,899.9948,599.9947,399.9947,399.9940,111.781,681,083
2022-03-3048,599.9949,899.9947,599.9947,899.9940,534.902,966,298
2022-03-2948,399.9949,749.9948,399.9949,199.9941,635.011,925,577
2022-03-2848,649.9949,449.9947,299.9948,299.9940,873.392,934,747
2022-03-2548,299.9949,799.9947,749.9949,399.9941,804.263,675,317
← NewerPage 19 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.