Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 17,300.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | 780,771 |
| 2026-01-22 | 16,900.00 | 17,400.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1,777,035 |
| 2026-01-21 | 17,200.00 | 17,200.00 | 16,650.00 | 17,100.00 | 17,100.00 | 1,297,931 |
| 2026-01-20 | 17,250.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1,440,004 |
| 2026-01-19 | 17,200.00 | 17,450.00 | 17,050.00 | 17,200.00 | 17,200.00 | 838,904 |
| 2026-01-16 | 17,300.00 | 17,450.00 | 16,900.00 | 17,200.00 | 17,200.00 | 2,351,639 |
| 2026-01-15 | 17,250.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 1,128,457 |
| 2026-01-14 | 17,250.00 | 17,500.00 | 17,100.00 | 17,250.00 | 17,250.00 | 1,176,853 |
| 2026-01-13 | 17,400.00 | 17,600.00 | 17,100.00 | 17,250.00 | 17,250.00 | 1,278,042 |
| 2026-01-12 | 16,200.00 | 17,150.00 | 16,200.00 | 17,150.00 | 17,150.00 | 1,623,336 |
| 2026-01-09 | 17,000.00 | 17,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | 1,339,066 |
| 2026-01-08 | 17,300.00 | 17,350.00 | 16,900.00 | 16,900.00 | 16,900.00 | 886,266 |
| 2026-01-07 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 1,248,136 |
| 2026-01-06 | 16,850.00 | 17,100.00 | 16,650.00 | 16,800.00 | 16,800.00 | 945,448 |
| 2026-01-05 | 17,250.00 | 17,350.00 | 16,700.00 | 17,200.00 | 17,200.00 | 1,462,822 |
| 2025-12-31 | 17,450.00 | 17,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | 880,286 |
| 2025-12-30 | 17,600.00 | 17,650.00 | 17,300.00 | 17,400.00 | 17,400.00 | 612,977 |
| 2025-12-29 | 17,600.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | 495,804 |
| 2025-12-26 | 17,600.00 | 17,800.00 | 17,150.00 | 17,600.00 | 17,600.00 | 1,938,811 |
| 2025-12-25 | 18,250.00 | 18,250.00 | 17,600.00 | 17,600.00 | 17,600.00 | 1,983,001 |
| 2025-12-24 | 18,350.00 | 18,450.00 | 18,150.00 | 18,150.00 | 18,150.00 | 881,848 |
| 2025-12-23 | 18,650.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | 836,332 |
| 2025-12-22 | 18,450.00 | 18,650.00 | 18,400.00 | 18,650.00 | 18,650.00 | 987,662 |
| 2025-12-19 | 18,600.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 1,383,240 |
| 2025-12-18 | 18,200.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 545,010 |
| 2025-12-17 | 18,350.00 | 18,700.00 | 18,200.00 | 18,250.00 | 18,250.00 | 792,369 |
| 2025-12-16 | 17,700.00 | 18,600.00 | 17,700.00 | 18,600.00 | 18,600.00 | 1,628,192 |
| 2025-12-15 | 17,900.00 | 17,950.00 | 17,400.00 | 17,900.00 | 17,900.00 | 1,335,247 |
| 2025-12-12 | 18,600.00 | 18,650.00 | 17,300.00 | 18,000.00 | 18,000.00 | 1,770,393 |
| 2025-12-11 | 18,750.00 | 18,900.00 | 18,500.00 | 18,550.00 | 18,550.00 | 601,162 |
| 2025-12-10 | 18,600.00 | 19,050.00 | 18,500.00 | 18,750.00 | 18,750.00 | 1,503,460 |
| 2025-12-09 | 18,600.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 1,291,309 |
| 2025-12-08 | 18,600.00 | 18,850.00 | 18,350.00 | 18,600.00 | 18,600.00 | 1,398,399 |
| 2025-12-05 | 18,550.00 | 18,650.00 | 18,300.00 | 18,450.00 | 18,450.00 | 1,275,453 |
| 2025-12-04 | 18,500.00 | 18,650.00 | 18,450.00 | 18,550.00 | 18,550.00 | 1,532,174 |
| 2025-12-03 | 18,450.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 694,930 |
| 2025-12-02 | 18,450.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | 704,203 |
| 2025-12-01 | 18,150.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 908,938 |
| 2025-11-28 | 18,350.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | 586,252 |
| 2025-11-27 | 18,500.00 | 18,650.00 | 18,200.00 | 18,200.00 | 18,200.00 | 623,870 |
| 2025-11-26 | 18,050.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 1,058,920 |
| 2025-11-25 | 18,600.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,084,720 |
| 2025-11-24 | 18,600.00 | 18,800.00 | 18,500.00 | 18,550.00 | 18,550.00 | 530,199 |
| 2025-11-21 | 18,800.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1,471,498 |
| 2025-11-20 | 19,200.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | 820,423 |
| 2025-11-19 | 18,800.00 | 19,300.00 | 18,800.00 | 19,150.00 | 19,150.00 | 1,991,262 |
| 2025-11-18 | 19,050.00 | 19,150.00 | 18,750.00 | 18,900.00 | 18,900.00 | 1,191,427 |
| 2025-11-17 | 18,850.00 | 19,350.00 | 18,850.00 | 19,050.00 | 19,050.00 | 2,081,951 |
| 2025-11-14 | 18,700.00 | 18,950.00 | 18,600.00 | 18,700.00 | 18,700.00 | 1,118,105 |
| 2025-11-13 | 18,650.00 | 19,100.00 | 18,600.00 | 18,800.00 | 18,800.00 | 2,177,596 |
| 2025-11-12 | 18,200.00 | 18,700.00 | 18,200.00 | 18,600.00 | 18,600.00 | 2,279,438 |
| 2025-11-11 | 18,500.00 | 18,500.00 | 18,000.00 | 18,150.00 | 18,150.00 | 1,040,305 |
| 2025-11-10 | 18,400.00 | 18,450.00 | 18,100.00 | 18,450.00 | 18,450.00 | 820,041 |
| 2025-11-07 | 18,150.00 | 18,550.00 | 18,050.00 | 18,400.00 | 18,400.00 | 1,646,611 |
| 2025-11-06 | 18,100.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | 722,345 |
| 2025-11-05 | 18,300.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | 541,421 |
| 2025-11-04 | 17,950.00 | 18,500.00 | 17,400.00 | 18,500.00 | 18,500.00 | 1,733,421 |
| 2025-11-03 | 18,500.00 | 18,500.00 | 17,850.00 | 18,000.00 | 18,000.00 | 1,709,736 |
| 2025-10-31 | 18,600.00 | 18,900.00 | 18,400.00 | 18,500.00 | 18,500.00 | 1,346,658 |
| 2025-10-30 | 18,800.00 | 18,900.00 | 18,450.00 | 18,550.00 | 18,550.00 | 870,651 |
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.