Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16,000.00 | 16,000.00 | 15,600.00 | 15,800.00 | 15,800.00 | 977,961 |
| 2025-05-09 | 16,050.00 | 16,300.00 | 15,800.00 | 15,850.00 | 15,850.00 | 1,299,526 |
| 2025-05-08 | 16,000.00 | 16,050.00 | 15,750.00 | 15,900.00 | 15,900.00 | 1,616,302 |
| 2025-05-07 | 15,500.00 | 15,850.00 | 15,500.00 | 15,850.00 | 15,850.00 | 1,675,536 |
| 2025-05-06 | 16,200.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 1,514,379 |
| 2025-05-05 | 15,700.00 | 16,150.00 | 15,550.00 | 16,000.00 | 16,000.00 | 1,446,219 |
| 2025-04-29 | 15,600.00 | 15,700.00 | 15,400.00 | 15,550.00 | 15,550.00 | 656,100 |
| 2025-04-28 | 15,100.00 | 15,700.00 | 15,000.00 | 15,700.00 | 15,700.00 | 2,173,500 |
| 2025-04-25 | 15,100.00 | 15,650.00 | 15,100.00 | 15,150.00 | 15,150.00 | 1,476,400 |
| 2025-04-24 | 15,000.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1,011,400 |
| 2025-04-23 | 14,700.00 | 14,900.00 | 14,200.00 | 14,900.00 | 14,900.00 | 1,291,900 |
| 2025-04-22 | 15,000.00 | 15,150.00 | 14,150.00 | 14,350.00 | 14,350.00 | 2,946,900 |
| 2025-04-21 | 15,650.00 | 15,700.00 | 15,150.00 | 15,200.00 | 15,200.00 | 924,600 |
| 2025-04-18 | 15,600.00 | 15,850.00 | 15,500.00 | 15,600.00 | 15,600.00 | 1,317,000 |
| 2025-04-17 | 15,100.00 | 15,550.00 | 15,100.00 | 15,500.00 | 15,500.00 | 671,800 |
| 2025-04-16 | 15,400.00 | 15,800.00 | 15,100.00 | 15,400.00 | 15,400.00 | 1,005,900 |
| 2025-04-15 | 15,800.00 | 15,800.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,695,600 |
| 2025-04-14 | 15,850.00 | 15,950.00 | 15,550.00 | 15,850.00 | 15,850.00 | 1,623,300 |
| 2025-04-11 | 15,000.00 | 15,850.00 | 14,500.00 | 15,650.00 | 15,650.00 | 4,040,800 |
| 2025-04-10 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 208,800 |
| 2025-04-09 | 13,950.00 | 14,800.00 | 13,950.00 | 13,950.00 | 13,950.00 | 3,171,600 |
| 2025-04-08 | 15,100.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,261,200 |
| 2025-04-04 | 16,100.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | 4,158,400 |
| 2025-04-03 | 17,650.00 | 18,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | 2,391,000 |
| 2025-04-02 | 18,850.00 | 18,950.00 | 18,400.00 | 18,600.00 | 18,600.00 | 1,095,900 |
| 2025-04-01 | 18,700.00 | 18,750.00 | 18,550.00 | 18,650.00 | 18,650.00 | 541,200 |
| 2025-03-31 | 18,350.00 | 18,750.00 | 18,200.00 | 18,550.00 | 18,550.00 | 1,613,200 |
| 2025-03-28 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 2,164,200 |
| 2025-03-27 | 19,150.00 | 19,250.00 | 19,000.00 | 19,000.00 | 19,000.00 | 876,600 |
| 2025-03-26 | 19,350.00 | 19,500.00 | 19,100.00 | 19,150.00 | 19,150.00 | 850,000 |
| 2025-03-25 | 19,400.00 | 19,450.00 | 19,200.00 | 19,250.00 | 19,250.00 | 857,800 |
| 2025-03-24 | 19,250.00 | 19,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 783,400 |
| 2025-03-21 | 19,500.00 | 19,550.00 | 19,200.00 | 19,250.00 | 19,250.00 | 962,900 |
| 2025-03-20 | 19,500.00 | 19,550.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1,250,200 |
| 2025-03-19 | 19,500.00 | 19,650.00 | 19,300.00 | 19,350.00 | 19,350.00 | 1,525,300 |
| 2025-03-18 | 19,750.00 | 19,750.00 | 19,550.00 | 19,550.00 | 19,550.00 | 1,275,800 |
| 2025-03-17 | 19,600.00 | 19,750.00 | 19,550.00 | 19,600.00 | 19,600.00 | 1,169,700 |
| 2025-03-14 | 19,850.00 | 19,850.00 | 19,450.00 | 19,550.00 | 19,550.00 | 2,464,800 |
| 2025-03-13 | 20,750.00 | 20,750.00 | 19,650.00 | 19,750.00 | 19,750.00 | 5,689,600 |
| 2025-03-12 | 21,000.00 | 21,000.00 | 20,500.00 | 20,600.00 | 20,600.00 | 2,624,700 |
| 2025-03-11 | 20,400.00 | 21,100.00 | 20,350.00 | 20,950.00 | 20,950.00 | 4,422,400 |
| 2025-03-10 | 20,150.00 | 20,750.00 | 19,950.00 | 20,650.00 | 20,650.00 | 5,666,000 |
| 2025-03-07 | 20,250.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2,558,000 |
| 2025-03-06 | 19,950.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 2,079,400 |
| 2025-03-05 | 20,400.00 | 20,450.00 | 19,950.00 | 19,950.00 | 19,950.00 | 2,566,600 |
| 2025-03-04 | 20,150.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,350.00 | 3,087,800 |
| 2025-03-03 | 20,000.00 | 20,150.00 | 19,850.00 | 20,150.00 | 20,150.00 | 1,831,300 |
| 2025-02-28 | 20,300.00 | 20,300.00 | 19,950.00 | 19,950.00 | 19,950.00 | 2,312,600 |
| 2025-02-27 | 20,300.00 | 20,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 2,872,600 |
| 2025-02-26 | 20,550.00 | 20,750.00 | 20,300.00 | 20,300.00 | 20,300.00 | 2,108,500 |
| 2025-02-25 | 19,950.00 | 20,700.00 | 19,950.00 | 20,550.00 | 20,550.00 | 5,920,700 |
| 2025-02-24 | 20,000.00 | 20,250.00 | 19,900.00 | 19,900.00 | 19,900.00 | 2,075,200 |
| 2025-02-21 | 19,750.00 | 20,350.00 | 19,750.00 | 20,000.00 | 20,000.00 | 2,578,900 |
| 2025-02-20 | 20,050.00 | 20,250.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2,237,800 |
| 2025-02-19 | 19,800.00 | 20,150.00 | 19,800.00 | 20,000.00 | 20,000.00 | 2,586,700 |
| 2025-02-18 | 19,950.00 | 20,200.00 | 19,800.00 | 19,800.00 | 19,800.00 | 3,028,200 |
| 2025-02-17 | 20,400.00 | 20,800.00 | 19,850.00 | 19,950.00 | 19,950.00 | 4,063,800 |
| 2025-02-14 | 20,450.00 | 20,850.00 | 20,300.00 | 20,350.00 | 20,350.00 | 4,044,600 |
| 2025-02-13 | 20,350.00 | 20,350.00 | 20,000.00 | 20,150.00 | 20,150.00 | 2,138,000 |
| 2025-02-12 | 20,250.00 | 20,600.00 | 19,900.00 | 20,200.00 | 20,200.00 | 2,991,000 |
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.