Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 13,400.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 781,151 |
| 2026-07-20 | 13,650.00 | 13,700.00 | 12,950.00 | 13,400.00 | 13,400.00 | 858,800 |
| 2026-07-17 | 13,750.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | 304,324 |
| 2026-07-16 | 13,700.00 | 13,750.00 | 13,250.00 | 13,700.00 | 13,700.00 | 533,574 |
| 2026-07-15 | 13,850.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,700.00 | 431,240 |
| 2026-07-14 | 13,850.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | 508,770 |
| 2026-07-13 | 14,350.00 | 14,350.00 | 13,700.00 | 14,000.00 | 14,000.00 | 814,935 |
| 2026-07-10 | 14,500.00 | 14,500.00 | 14,150.00 | 14,350.00 | 14,350.00 | 685,470 |
| 2026-07-09 | 14,500.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | 372,007 |
| 2026-07-08 | 14,400.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | 561,421 |
| 2026-07-07 | 14,550.00 | 14,550.00 | 14,200.00 | 14,550.00 | 14,550.00 | 585,208 |
| 2026-07-06 | 14,700.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | 578,420 |
| 2026-07-03 | 14,850.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | 511,963 |
| 2026-07-02 | 14,800.00 | 14,850.00 | 14,650.00 | 14,800.00 | 14,800.00 | 359,242 |
| 2026-07-01 | 14,800.00 | 14,850.00 | 14,650.00 | 14,850.00 | 14,850.00 | 416,618 |
| 2026-06-30 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | 327,525 |
| 2026-06-29 | 14,700.00 | 14,950.00 | 14,550.00 | 14,850.00 | 14,850.00 | 601,392 |
| 2026-06-26 | 14,900.00 | 14,900.00 | 14,550.00 | 14,700.00 | 14,700.00 | 509,597 |
| 2026-06-25 | 14,600.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 655,070 |
| 2026-06-24 | 14,750.00 | 14,850.00 | 14,550.00 | 14,550.00 | 14,550.00 | 765,933 |
| 2026-06-23 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 920,901 |
| 2026-06-22 | 14,700.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 808,505 |
| 2026-06-19 | 15,050.00 | 15,150.00 | 14,950.00 | 14,950.00 | 14,950.00 | 278,546 |
| 2026-06-18 | 15,150.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | 405,895 |
| 2026-06-17 | 15,150.00 | 15,250.00 | 15,100.00 | 15,250.00 | 15,250.00 | 518,365 |
| 2026-06-16 | 15,200.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | 379,892 |
| 2026-06-15 | 15,000.00 | 15,150.00 | 14,950.00 | 15,050.00 | 15,050.00 | 620,630 |
| 2026-06-12 | 15,000.00 | 15,050.00 | 14,850.00 | 14,900.00 | 14,900.00 | 292,126 |
| 2026-06-11 | 14,900.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 408,031 |
| 2026-06-10 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 444,735 |
| 2026-06-09 | 14,850.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,900.00 | 615,824 |
| 2026-06-08 | 14,850.00 | 15,000.00 | 14,600.00 | 14,950.00 | 14,950.00 | 604,684 |
| 2026-06-05 | 14,950.00 | 15,050.00 | 14,900.00 | 14,950.00 | 14,950.00 | 596,617 |
| 2026-06-04 | 15,100.00 | 15,100.00 | 14,750.00 | 15,100.00 | 15,100.00 | 639,291 |
| 2026-06-03 | 15,100.00 | 15,100.00 | 14,950.00 | 15,000.00 | 15,000.00 | 373,572 |
| 2026-06-02 | 15,150.00 | 15,150.00 | 15,000.00 | 15,100.00 | 15,100.00 | 434,323 |
| 2026-06-01 | 15,000.00 | 15,400.00 | 15,000.00 | 15,150.00 | 15,150.00 | 610,491 |
| 2026-05-29 | 15,200.00 | 15,200.00 | 14,950.00 | 15,000.00 | 15,000.00 | 635,927 |
| 2026-05-28 | 15,450.00 | 15,500.00 | 15,150.00 | 15,150.00 | 15,150.00 | 631,639 |
| 2026-05-27 | 15,400.00 | 15,450.00 | 15,350.00 | 15,450.00 | 15,450.00 | 362,777 |
| 2026-05-26 | 15,350.00 | 15,450.00 | 15,350.00 | 15,450.00 | 15,450.00 | 424,011 |
| 2026-05-25 | 15,500.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | 365,312 |
| 2026-05-22 | 15,300.00 | 15,450.00 | 15,300.00 | 15,450.00 | 15,450.00 | 529,231 |
| 2026-05-21 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 283,266 |
| 2026-05-20 | 15,600.00 | 15,650.00 | 15,000.00 | 15,550.00 | 15,550.00 | 870,107 |
| 2026-05-19 | 15,800.00 | 15,850.00 | 15,550.00 | 15,600.00 | 15,600.00 | 547,016 |
| 2026-05-18 | 15,600.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 1,015,098 |
| 2026-05-15 | 15,700.00 | 15,700.00 | 15,550.00 | 15,550.00 | 15,550.00 | 391,250 |
| 2026-05-14 | 15,750.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | 305,992 |
| 2026-05-13 | 15,750.00 | 15,750.00 | 15,600.00 | 15,750.00 | 15,750.00 | 679,449 |
| 2026-05-12 | 15,850.00 | 15,850.00 | 15,700.00 | 15,750.00 | 15,750.00 | 368,356 |
| 2026-05-11 | 15,800.00 | 15,900.00 | 15,650.00 | 15,900.00 | 15,900.00 | 800,995 |
| 2026-05-08 | 15,950.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 743,888 |
| 2026-05-07 | 16,200.00 | 16,250.00 | 15,950.00 | 15,950.00 | 15,950.00 | 689,445 |
| 2026-05-06 | 16,100.00 | 16,200.00 | 15,950.00 | 16,150.00 | 16,150.00 | 472,883 |
| 2026-05-05 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | 657,923 |
| 2026-05-04 | 16,000.00 | 16,300.00 | 15,950.00 | 16,300.00 | 16,300.00 | 1,392,488 |
| 2026-04-29 | 16,000.00 | 16,100.00 | 15,900.00 | 16,100.00 | 16,100.00 | 478,087 |
| 2026-04-28 | 16,100.00 | 16,150.00 | 15,850.00 | 16,000.00 | 16,000.00 | 541,377 |
| 2026-04-24 | 16,150.00 | 16,250.00 | 15,900.00 | 16,000.00 | 16,000.00 | 551,877 |
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.