Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 18,550.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1,380,307 |
| 2025-10-28 | 18,400.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 1,146,445 |
| 2025-10-27 | 18,400.00 | 18,450.00 | 18,050.00 | 18,450.00 | 18,450.00 | 1,801,145 |
| 2025-10-24 | 17,950.00 | 17,950.00 | 17,500.00 | 17,950.00 | 17,950.00 | 1,250,000 |
| 2025-10-23 | 18,400.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | 932,058 |
| 2025-10-22 | 18,100.00 | 18,500.00 | 17,550.00 | 18,500.00 | 18,500.00 | 1,377,956 |
| 2025-10-21 | 18,000.00 | 18,100.00 | 17,100.00 | 18,100.00 | 18,100.00 | 3,417,860 |
| 2025-10-20 | 19,200.00 | 19,550.00 | 18,050.00 | 18,050.00 | 18,050.00 | 2,703,065 |
| 2025-10-17 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,809,684 |
| 2025-10-16 | 19,050.00 | 19,600.00 | 19,050.00 | 19,600.00 | 19,600.00 | 1,656,748 |
| 2025-10-15 | 19,450.00 | 19,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | 1,409,433 |
| 2025-10-14 | 19,850.00 | 20,050.00 | 19,200.00 | 19,300.00 | 19,300.00 | 2,544,414 |
| 2025-10-13 | 19,500.00 | 19,800.00 | 19,350.00 | 19,700.00 | 19,700.00 | 2,031,753 |
| 2025-10-10 | 19,650.00 | 20,250.00 | 19,650.00 | 19,800.00 | 19,800.00 | 1,900,299 |
| 2025-10-09 | 19,500.00 | 19,750.00 | 19,450.00 | 19,600.00 | 19,600.00 | 1,832,782 |
| 2025-10-08 | 19,700.00 | 19,800.00 | 19,450.00 | 19,500.00 | 19,500.00 | 1,316,262 |
| 2025-10-07 | 19,900.00 | 20,000.00 | 19,350.00 | 19,450.00 | 19,450.00 | 1,749,415 |
| 2025-10-06 | 19,150.00 | 19,850.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2,848,722 |
| 2025-10-03 | 19,450.00 | 19,550.00 | 19,050.00 | 19,100.00 | 19,100.00 | 1,703,609 |
| 2025-10-02 | 19,800.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | 2,018,152 |
| 2025-10-01 | 20,000.00 | 20,100.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,462,057 |
| 2025-09-30 | 20,350.00 | 20,400.00 | 19,500.00 | 20,000.00 | 20,000.00 | 3,376,481 |
| 2025-09-29 | 20,800.00 | 21,100.00 | 20,300.00 | 20,350.00 | 20,350.00 | 3,050,453 |
| 2025-09-26 | 21,400.00 | 21,450.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3,681,018 |
| 2025-09-25 | 20,850.00 | 21,550.00 | 20,700.00 | 21,250.00 | 21,250.00 | 3,905,263 |
| 2025-09-24 | 20,300.00 | 20,800.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2,520,179 |
| 2025-09-23 | 20,950.00 | 21,000.00 | 20,200.00 | 20,250.00 | 20,250.00 | 2,177,637 |
| 2025-09-22 | 21,300.00 | 21,500.00 | 20,400.00 | 20,650.00 | 20,650.00 | 5,598,495 |
| 2025-09-19 | 21,800.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 1,681,595 |
| 2025-09-18 | 21,400.00 | 21,950.00 | 21,250.00 | 21,450.00 | 21,450.00 | 3,931,257 |
| 2025-09-17 | 21,800.00 | 21,900.00 | 21,100.00 | 21,300.00 | 21,300.00 | 3,527,547 |
| 2025-09-16 | 22,300.00 | 22,450.00 | 21,600.00 | 21,900.00 | 21,900.00 | 8,457,546 |
| 2025-09-15 | 22,250.00 | 22,250.00 | 22,100.00 | 22,250.00 | 22,250.00 | 5,394,670 |
| 2025-09-12 | 19,800.00 | 20,800.00 | 19,600.00 | 20,800.00 | 20,800.00 | 6,191,967 |
| 2025-09-11 | 19,600.00 | 19,600.00 | 18,850.00 | 19,450.00 | 19,450.00 | 2,459,419 |
| 2025-09-10 | 19,500.00 | 19,900.00 | 19,200.00 | 19,500.00 | 19,500.00 | 3,143,811 |
| 2025-09-09 | 19,400.00 | 19,600.00 | 18,900.00 | 19,150.00 | 19,150.00 | 2,235,324 |
| 2025-09-08 | 18,850.00 | 19,850.00 | 18,650.00 | 19,100.00 | 19,100.00 | 4,520,077 |
| 2025-09-05 | 20,050.00 | 20,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | 5,269,421 |
| 2025-09-04 | 19,700.00 | 19,900.00 | 19,300.00 | 19,850.00 | 19,850.00 | 3,156,106 |
| 2025-09-03 | 18,950.00 | 19,500.00 | 18,900.00 | 19,500.00 | 19,500.00 | 1,873,072 |
| 2025-08-29 | 18,800.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 1,681,703 |
| 2025-08-28 | 18,850.00 | 18,900.00 | 18,650.00 | 18,750.00 | 18,750.00 | 1,332,116 |
| 2025-08-27 | 19,050.00 | 19,150.00 | 18,750.00 | 18,850.00 | 18,850.00 | 1,972,340 |
| 2025-08-26 | 18,150.00 | 19,000.00 | 18,150.00 | 19,000.00 | 19,000.00 | 1,760,259 |
| 2025-08-25 | 18,750.00 | 18,750.00 | 18,300.00 | 18,350.00 | 18,350.00 | 1,122,173 |
| 2025-08-22 | 18,500.00 | 18,750.00 | 18,000.00 | 18,500.00 | 18,500.00 | 3,653,111 |
| 2025-08-21 | 19,500.00 | 19,600.00 | 18,700.00 | 18,700.00 | 18,700.00 | 3,995,539 |
| 2025-08-20 | 20,150.00 | 20,150.00 | 19,000.00 | 19,400.00 | 19,400.00 | 4,879,598 |
| 2025-08-19 | 20,700.00 | 20,750.00 | 19,900.00 | 20,150.00 | 20,150.00 | 4,937,621 |
| 2025-08-18 | 19,950.00 | 20,900.00 | 19,950.00 | 20,400.00 | 20,400.00 | 4,334,239 |
| 2025-08-15 | 20,350.00 | 20,500.00 | 19,500.00 | 19,700.00 | 19,700.00 | 5,053,876 |
| 2025-08-14 | 20,550.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | 3,818,521 |
| 2025-08-13 | 19,700.00 | 20,500.00 | 19,550.00 | 20,400.00 | 20,400.00 | 9,005,697 |
| 2025-08-12 | 19,850.00 | 19,850.00 | 19,100.00 | 19,500.00 | 19,500.00 | 3,682,618 |
| 2025-08-11 | 19,600.00 | 20,200.00 | 19,500.00 | 19,600.00 | 19,600.00 | 3,572,019 |
| 2025-08-08 | 19,800.00 | 19,800.00 | 19,000.00 | 19,350.00 | 19,350.00 | 3,942,262 |
| 2025-08-07 | 19,200.00 | 19,650.00 | 18,900.00 | 19,650.00 | 19,650.00 | 6,236,980 |
| 2025-08-06 | 18,800.00 | 18,850.00 | 18,550.00 | 18,800.00 | 18,800.00 | 2,802,008 |
| 2025-08-05 | 19,700.00 | 19,700.00 | 18,100.00 | 18,500.00 | 18,500.00 | 7,604,423 |
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.