Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,150.00 | 16,250.00 | 15,900.00 | 16,000.00 | 16,000.00 | 551,877 |
| 2026-04-23 | 16,100.00 | 16,350.00 | 15,750.00 | 16,200.00 | 16,200.00 | 1,315,989 |
| 2026-04-22 | 16,000.00 | 16,150.00 | 15,900.00 | 16,150.00 | 16,150.00 | 611,922 |
| 2026-04-21 | 16,350.00 | 16,350.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,089,827 |
| 2026-04-20 | 16,300.00 | 16,400.00 | 16,250.00 | 16,250.00 | 16,250.00 | 457,173 |
| 2026-04-17 | 16,450.00 | 16,550.00 | 16,200.00 | 16,250.00 | 16,250.00 | 665,345 |
| 2026-04-16 | 16,450.00 | 16,500.00 | 16,200.00 | 16,350.00 | 16,350.00 | 1,380,601 |
| 2026-04-15 | 17,000.00 | 17,100.00 | 16,550.00 | 16,550.00 | 16,550.00 | 1,476,660 |
| 2026-04-14 | 16,450.00 | 16,850.00 | 16,250.00 | 16,850.00 | 16,850.00 | 2,141,560 |
| 2026-04-13 | 16,250.00 | 16,700.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1,881,048 |
| 2026-04-10 | 16,500.00 | 16,700.00 | 16,300.00 | 16,350.00 | 16,350.00 | 926,259 |
| 2026-04-09 | 16,000.00 | 16,650.00 | 15,900.00 | 16,450.00 | 16,450.00 | 4,187,489 |
| 2026-04-08 | 15,950.00 | 16,150.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1,147,702 |
| 2026-04-07 | 15,650.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | 566,150 |
| 2026-04-06 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | 683,880 |
| 2026-04-03 | 15,950.00 | 16,100.00 | 15,650.00 | 16,100.00 | 16,100.00 | 1,245,233 |
| 2026-04-02 | 16,200.00 | 16,250.00 | 15,950.00 | 16,000.00 | 16,000.00 | 799,382 |
| 2026-04-01 | 16,300.00 | 16,400.00 | 16,100.00 | 16,300.00 | 16,300.00 | 1,300,583 |
| 2026-03-31 | 16,100.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | 834,287 |
| 2026-03-30 | 16,000.00 | 16,150.00 | 15,950.00 | 16,000.00 | 16,000.00 | 960,238 |
| 2026-03-27 | 16,050.00 | 16,450.00 | 15,900.00 | 16,450.00 | 16,450.00 | 1,832,168 |
| 2026-03-26 | 16,250.00 | 16,250.00 | 15,950.00 | 16,050.00 | 16,050.00 | 811,465 |
| 2026-03-25 | 16,050.00 | 16,250.00 | 15,850.00 | 16,250.00 | 16,250.00 | 1,624,263 |
| 2026-03-24 | 15,900.00 | 16,200.00 | 15,650.00 | 16,000.00 | 16,000.00 | 1,532,771 |
| 2026-03-23 | 15,750.00 | 16,000.00 | 14,650.00 | 16,000.00 | 16,000.00 | 2,758,904 |
| 2026-03-20 | 16,450.00 | 16,450.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1,862,011 |
| 2026-03-19 | 16,200.00 | 16,700.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1,045,214 |
| 2026-03-18 | 16,850.00 | 16,850.00 | 16,250.00 | 16,600.00 | 16,600.00 | 1,108,735 |
| 2026-03-17 | 17,100.00 | 17,200.00 | 16,700.00 | 16,850.00 | 16,850.00 | 1,092,670 |
| 2026-03-16 | 17,200.00 | 17,550.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1,046,682 |
| 2026-03-13 | 16,450.00 | 17,600.00 | 16,450.00 | 17,150.00 | 17,150.00 | 3,651,792 |
| 2026-03-12 | 16,550.00 | 16,850.00 | 16,400.00 | 16,850.00 | 16,850.00 | 1,091,015 |
| 2026-03-11 | 16,050.00 | 16,900.00 | 15,950.00 | 16,900.00 | 16,900.00 | 1,500,182 |
| 2026-03-10 | 15,800.00 | 16,100.00 | 15,600.00 | 16,050.00 | 16,050.00 | 1,363,217 |
| 2026-03-09 | 15,800.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 850,541 |
| 2026-03-06 | 17,000.00 | 17,000.00 | 16,600.00 | 16,950.00 | 16,950.00 | 1,008,018 |
| 2026-03-05 | 17,000.00 | 17,250.00 | 16,700.00 | 17,250.00 | 17,250.00 | 1,511,788 |
| 2026-03-04 | 17,000.00 | 17,100.00 | 16,150.00 | 17,000.00 | 17,000.00 | 2,408,191 |
| 2026-03-03 | 17,100.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | 2,446,967 |
| 2026-03-02 | 17,000.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 2,393,070 |
| 2026-02-27 | 17,800.00 | 17,900.00 | 17,650.00 | 17,700.00 | 17,700.00 | 984,438 |
| 2026-02-26 | 18,000.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | 836,524 |
| 2026-02-25 | 17,600.00 | 18,100.00 | 17,600.00 | 17,950.00 | 17,950.00 | 2,967,638 |
| 2026-02-24 | 17,500.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | 944,647 |
| 2026-02-23 | 17,400.00 | 17,650.00 | 17,300.00 | 17,550.00 | 17,550.00 | 890,784 |
| 2026-02-13 | 17,250.00 | 17,350.00 | 17,050.00 | 17,350.00 | 17,350.00 | 634,773 |
| 2026-02-12 | 17,250.00 | 17,350.00 | 17,000.00 | 17,300.00 | 17,300.00 | 529,065 |
| 2026-02-11 | 16,900.00 | 17,250.00 | 16,900.00 | 17,200.00 | 17,200.00 | 796,662 |
| 2026-02-10 | 16,900.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | 580,797 |
| 2026-02-09 | 17,200.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 648,989 |
| 2026-02-06 | 17,400.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 1,533,235 |
| 2026-02-05 | 18,100.00 | 18,100.00 | 17,600.00 | 17,600.00 | 17,600.00 | 1,059,845 |
| 2026-02-04 | 17,600.00 | 18,200.00 | 17,400.00 | 18,100.00 | 18,100.00 | 3,286,873 |
| 2026-02-03 | 17,550.00 | 17,600.00 | 17,300.00 | 17,500.00 | 17,500.00 | 993,682 |
| 2026-02-02 | 17,800.00 | 17,800.00 | 17,300.00 | 17,550.00 | 17,550.00 | 1,127,635 |
| 2026-01-30 | 17,700.00 | 18,300.00 | 17,700.00 | 17,750.00 | 17,750.00 | 2,606,196 |
| 2026-01-29 | 17,300.00 | 17,550.00 | 17,150.00 | 17,450.00 | 17,450.00 | 3,061,063 |
| 2026-01-28 | 16,850.00 | 17,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 1,264,796 |
| 2026-01-27 | 16,850.00 | 16,850.00 | 16,500.00 | 16,800.00 | 16,800.00 | 840,908 |
| 2026-01-26 | 17,250.00 | 17,250.00 | 16,500.00 | 16,900.00 | 16,900.00 | 1,512,533 |
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.