Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 19,950.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,900.00 | 2,687,800 |
| 2025-02-10 | 19,850.00 | 20,250.00 | 19,550.00 | 19,800.00 | 19,800.00 | 2,787,800 |
| 2025-02-07 | 20,200.00 | 20,700.00 | 19,700.00 | 19,800.00 | 19,800.00 | 4,310,900 |
| 2025-02-06 | 20,000.00 | 20,400.00 | 19,700.00 | 20,000.00 | 20,000.00 | 3,708,800 |
| 2025-02-05 | 20,100.00 | 20,100.00 | 19,800.00 | 19,950.00 | 19,950.00 | 1,503,800 |
| 2025-02-04 | 19,300.00 | 20,150.00 | 19,200.00 | 20,050.00 | 20,050.00 | 4,996,300 |
| 2025-02-03 | 18,650.00 | 19,650.00 | 18,650.00 | 19,150.00 | 19,150.00 | 3,237,600 |
| 2025-01-24 | 19,100.00 | 19,200.00 | 18,750.00 | 19,000.00 | 19,000.00 | 1,667,100 |
| 2025-01-23 | 18,800.00 | 19,200.00 | 18,700.00 | 19,050.00 | 19,050.00 | 1,812,400 |
| 2025-01-22 | 18,950.00 | 19,050.00 | 18,700.00 | 18,700.00 | 18,700.00 | 1,442,400 |
| 2025-01-21 | 18,800.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1,771,200 |
| 2025-01-20 | 19,100.00 | 19,400.00 | 18,700.00 | 18,750.00 | 18,750.00 | 2,281,000 |
| 2025-01-17 | 18,900.00 | 19,300.00 | 18,650.00 | 19,100.00 | 19,100.00 | 2,427,700 |
| 2025-01-16 | 19,100.00 | 19,100.00 | 18,650.00 | 18,800.00 | 18,800.00 | 1,969,000 |
| 2025-01-15 | 18,000.00 | 19,150.00 | 18,000.00 | 18,900.00 | 18,900.00 | 3,775,900 |
| 2025-01-14 | 18,050.00 | 18,350.00 | 17,950.00 | 17,950.00 | 17,950.00 | 1,324,300 |
| 2025-01-13 | 17,800.00 | 18,350.00 | 17,750.00 | 17,850.00 | 17,850.00 | 1,575,900 |
| 2025-01-10 | 17,600.00 | 18,300.00 | 17,550.00 | 17,800.00 | 17,800.00 | 1,620,200 |
| 2025-01-09 | 18,000.00 | 18,150.00 | 17,650.00 | 17,650.00 | 17,650.00 | 1,389,300 |
| 2025-01-08 | 17,900.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1,022,800 |
| 2025-01-07 | 18,700.00 | 18,800.00 | 17,750.00 | 17,900.00 | 17,900.00 | 2,275,700 |
| 2025-01-06 | 18,950.00 | 19,450.00 | 18,600.00 | 18,600.00 | 18,600.00 | 3,470,400 |
| 2025-01-03 | 18,900.00 | 19,300.00 | 18,750.00 | 18,850.00 | 18,850.00 | 2,159,400 |
| 2025-01-02 | 18,700.00 | 19,050.00 | 18,600.00 | 18,750.00 | 18,750.00 | 1,498,000 |
| 2024-12-31 | 18,850.00 | 19,100.00 | 18,550.00 | 18,550.00 | 18,550.00 | 1,558,000 |
| 2024-12-30 | 18,700.00 | 19,250.00 | 18,550.00 | 19,000.00 | 19,000.00 | 2,622,500 |
| 2024-12-27 | 19,000.00 | 19,300.00 | 18,700.00 | 18,700.00 | 18,700.00 | 2,341,200 |
| 2024-12-26 | 19,000.00 | 19,250.00 | 18,750.00 | 18,950.00 | 18,950.00 | 2,150,300 |
| 2024-12-25 | 17,800.00 | 18,800.00 | 17,800.00 | 18,800.00 | 18,800.00 | 6,092,900 |
| 2024-12-24 | 17,600.00 | 17,650.00 | 17,450.00 | 17,600.00 | 17,600.00 | 897,800 |
| 2024-12-23 | 17,700.00 | 17,750.00 | 17,600.00 | 17,600.00 | 17,600.00 | 493,500 |
| 2024-12-20 | 17,550.00 | 17,900.00 | 17,450.00 | 17,600.00 | 17,600.00 | 908,000 |
| 2024-12-19 | 17,650.00 | 17,800.00 | 17,400.00 | 17,450.00 | 17,450.00 | 1,528,800 |
| 2024-12-18 | 18,050.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | 828,800 |
| 2024-12-17 | 18,300.00 | 18,300.00 | 18,000.00 | 18,000.00 | 18,000.00 | 695,400 |
| 2024-12-16 | 18,300.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | 912,000 |
| 2024-12-13 | 18,200.00 | 18,500.00 | 18,150.00 | 18,300.00 | 18,300.00 | 1,642,000 |
| 2024-12-12 | 18,300.00 | 18,600.00 | 18,150.00 | 18,200.00 | 18,200.00 | 1,767,600 |
| 2024-12-11 | 18,350.00 | 18,400.00 | 18,050.00 | 18,100.00 | 18,100.00 | 1,251,100 |
| 2024-12-10 | 18,400.00 | 18,700.00 | 18,200.00 | 18,300.00 | 18,300.00 | 1,898,600 |
| 2024-12-09 | 17,650.00 | 18,500.00 | 17,600.00 | 18,350.00 | 18,350.00 | 3,069,300 |
| 2024-12-06 | 17,850.00 | 18,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | 750,700 |
| 2024-12-05 | 17,350.00 | 17,800.00 | 17,250.00 | 17,800.00 | 17,800.00 | 1,210,000 |
| 2024-12-04 | 17,600.00 | 17,700.00 | 17,350.00 | 17,350.00 | 17,350.00 | 808,800 |
| 2024-12-03 | 17,900.00 | 17,900.00 | 17,650.00 | 17,650.00 | 17,650.00 | 596,700 |
| 2024-12-02 | 17,600.00 | 18,150.00 | 17,550.00 | 17,800.00 | 17,800.00 | 1,909,400 |
| 2024-11-29 | 17,600.00 | 17,600.00 | 17,300.00 | 17,450.00 | 17,450.00 | 985,800 |
| 2024-11-28 | 17,450.00 | 17,600.00 | 17,300.00 | 17,600.00 | 17,600.00 | 1,284,500 |
| 2024-11-27 | 17,800.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 543,100 |
| 2024-11-26 | 17,500.00 | 17,900.00 | 17,500.00 | 17,800.00 | 17,800.00 | 1,280,100 |
| 2024-11-25 | 17,550.00 | 17,600.00 | 17,300.00 | 17,600.00 | 17,600.00 | 600,200 |
| 2024-11-22 | 17,450.00 | 17,600.00 | 17,250.00 | 17,450.00 | 17,450.00 | 1,146,200 |
| 2024-11-21 | 17,750.00 | 17,750.00 | 17,300.00 | 17,450.00 | 17,450.00 | 1,201,300 |
| 2024-11-20 | 17,600.00 | 17,900.00 | 17,250.00 | 17,750.00 | 17,750.00 | 652,000 |
| 2024-11-19 | 17,800.00 | 17,800.00 | 17,450.00 | 17,800.00 | 17,800.00 | 2,719,100 |
| 2024-11-18 | 17,700.00 | 18,000.00 | 17,200.00 | 18,000.00 | 18,000.00 | 1,342,500 |
| 2024-11-15 | 17,750.00 | 17,750.00 | 17,000.00 | 17,750.00 | 17,750.00 | 1,382,100 |
| 2024-11-14 | 18,100.00 | 18,200.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1,270,900 |
| 2024-11-13 | 18,350.00 | 18,350.00 | 17,900.00 | 18,100.00 | 18,100.00 | 897,100 |
| 2024-11-12 | 18,550.00 | 18,650.00 | 18,250.00 | 18,300.00 | 18,300.00 | 555,900 |
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.