Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 18,100.00 | 19,350.00 | 18,000.00 | 19,350.00 | 19,350.00 | 6,118,766 |
| 2025-08-01 | 18,500.00 | 18,600.00 | 18,050.00 | 18,100.00 | 18,100.00 | 3,208,122 |
| 2025-07-31 | 18,300.00 | 18,350.00 | 17,700.00 | 18,000.00 | 18,000.00 | 3,065,165 |
| 2025-07-30 | 17,850.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | 2,610,600 |
| 2025-07-29 | 19,050.00 | 19,400.00 | 17,850.00 | 17,850.00 | 17,850.00 | 8,366,641 |
| 2025-07-28 | 18,700.00 | 18,850.00 | 18,450.00 | 18,850.00 | 18,850.00 | 4,529,670 |
| 2025-07-25 | 18,200.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | 4,042,721 |
| 2025-07-24 | 18,200.00 | 18,300.00 | 17,950.00 | 18,050.00 | 18,050.00 | 2,060,070 |
| 2025-07-23 | 18,100.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 4,440,487 |
| 2025-07-22 | 18,200.00 | 18,200.00 | 17,850.00 | 18,050.00 | 18,050.00 | 2,076,461 |
| 2025-07-21 | 18,400.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | 3,286,192 |
| 2025-07-18 | 18,000.00 | 18,400.00 | 17,850.00 | 18,250.00 | 18,250.00 | 5,025,585 |
| 2025-07-17 | 18,350.00 | 18,350.00 | 17,750.00 | 17,950.00 | 17,950.00 | 3,223,702 |
| 2025-07-16 | 17,050.00 | 18,150.00 | 17,050.00 | 18,050.00 | 18,050.00 | 6,267,665 |
| 2025-07-15 | 17,600.00 | 17,600.00 | 17,150.00 | 17,150.00 | 17,150.00 | 1,870,200 |
| 2025-07-14 | 17,200.00 | 17,550.00 | 16,850.00 | 17,400.00 | 17,400.00 | 2,628,859 |
| 2025-07-11 | 17,450.00 | 17,450.00 | 17,100.00 | 17,150.00 | 17,150.00 | 2,117,689 |
| 2025-07-10 | 17,600.00 | 17,650.00 | 17,300.00 | 17,350.00 | 17,350.00 | 2,277,822 |
| 2025-07-09 | 17,550.00 | 17,750.00 | 17,300.00 | 17,450.00 | 17,450.00 | 4,257,258 |
| 2025-07-08 | 17,350.00 | 17,500.00 | 17,250.00 | 17,400.00 | 17,400.00 | 2,627,318 |
| 2025-07-07 | 17,300.00 | 17,400.00 | 17,050.00 | 17,300.00 | 17,300.00 | 1,703,400 |
| 2025-07-04 | 17,050.00 | 17,100.00 | 16,900.00 | 17,050.00 | 17,050.00 | 1,010,666 |
| 2025-07-03 | 17,100.00 | 17,450.00 | 16,800.00 | 16,950.00 | 16,950.00 | 2,774,811 |
| 2025-07-02 | 17,000.00 | 17,150.00 | 16,850.00 | 17,150.00 | 17,150.00 | 1,227,915 |
| 2025-07-01 | 17,100.00 | 17,400.00 | 16,800.00 | 16,850.00 | 16,850.00 | 1,756,060 |
| 2025-06-30 | 16,850.00 | 17,050.00 | 16,800.00 | 16,850.00 | 16,850.00 | 1,121,171 |
| 2025-06-27 | 16,950.00 | 16,950.00 | 16,650.00 | 16,750.00 | 16,750.00 | 1,043,219 |
| 2025-06-26 | 16,800.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,800.00 | 812,215 |
| 2025-06-25 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1,522,644 |
| 2025-06-24 | 17,000.00 | 17,100.00 | 16,850.00 | 16,850.00 | 16,850.00 | 1,174,560 |
| 2025-06-23 | 16,700.00 | 17,100.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1,216,026 |
| 2025-06-20 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | 1,798,514 |
| 2025-06-19 | 17,100.00 | 17,200.00 | 16,750.00 | 16,800.00 | 16,800.00 | 1,847,627 |
| 2025-06-18 | 17,350.00 | 17,700.00 | 17,050.00 | 17,050.00 | 17,050.00 | 2,542,958 |
| 2025-06-17 | 17,350.00 | 17,800.00 | 17,350.00 | 17,350.00 | 17,350.00 | 1,747,046 |
| 2025-06-16 | 17,250.00 | 17,450.00 | 17,250.00 | 17,300.00 | 17,300.00 | 1,459,368 |
| 2025-06-13 | 17,000.00 | 17,850.00 | 16,700.00 | 17,300.00 | 17,300.00 | 4,707,917 |
| 2025-06-12 | 17,250.00 | 17,450.00 | 17,050.00 | 17,100.00 | 17,100.00 | 2,097,521 |
| 2025-06-11 | 16,500.00 | 17,200.00 | 16,400.00 | 17,050.00 | 17,050.00 | 2,003,235 |
| 2025-06-10 | 16,450.00 | 16,650.00 | 16,300.00 | 16,450.00 | 16,450.00 | 1,312,715 |
| 2025-06-09 | 16,750.00 | 16,750.00 | 16,350.00 | 16,350.00 | 16,350.00 | 1,528,149 |
| 2025-06-06 | 17,200.00 | 17,200.00 | 16,700.00 | 16,750.00 | 16,750.00 | 2,169,037 |
| 2025-06-05 | 17,150.00 | 17,550.00 | 17,100.00 | 17,150.00 | 17,150.00 | 2,128,659 |
| 2025-06-04 | 17,050.00 | 17,450.00 | 17,050.00 | 17,150.00 | 17,150.00 | 2,105,185 |
| 2025-06-03 | 17,250.00 | 17,300.00 | 16,950.00 | 17,000.00 | 17,000.00 | 1,561,766 |
| 2025-06-02 | 16,700.00 | 17,200.00 | 16,650.00 | 17,050.00 | 17,050.00 | 2,619,497 |
| 2025-05-30 | 17,000.00 | 17,000.00 | 16,650.00 | 16,700.00 | 16,700.00 | 1,228,727 |
| 2025-05-29 | 16,950.00 | 17,050.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1,588,429 |
| 2025-05-28 | 17,300.00 | 17,300.00 | 16,650.00 | 16,800.00 | 16,800.00 | 2,545,589 |
| 2025-05-27 | 16,850.00 | 17,400.00 | 16,750.00 | 17,100.00 | 17,100.00 | 2,968,095 |
| 2025-05-26 | 16,600.00 | 16,900.00 | 16,050.00 | 16,750.00 | 16,750.00 | 2,517,604 |
| 2025-05-23 | 16,100.00 | 16,750.00 | 15,900.00 | 16,300.00 | 16,300.00 | 3,217,157 |
| 2025-05-22 | 16,500.00 | 16,500.00 | 16,050.00 | 16,050.00 | 16,050.00 | 1,983,196 |
| 2025-05-21 | 16,100.00 | 16,550.00 | 16,000.00 | 16,550.00 | 16,550.00 | 2,969,656 |
| 2025-05-20 | 16,000.00 | 16,150.00 | 15,950.00 | 16,000.00 | 16,000.00 | 833,916 |
| 2025-05-19 | 16,050.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | 974,274 |
| 2025-05-16 | 16,500.00 | 16,550.00 | 16,050.00 | 16,050.00 | 16,050.00 | 1,409,213 |
| 2025-05-15 | 16,200.00 | 16,450.00 | 15,950.00 | 16,400.00 | 16,400.00 | 2,017,976 |
| 2025-05-14 | 16,200.00 | 16,350.00 | 15,900.00 | 16,100.00 | 16,100.00 | 1,520,525 |
| 2025-05-13 | 16,200.00 | 16,250.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1,865,534 |
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.