Binh Duong Mineral and Construction JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 18,150.00 | 18,500.00 | 18,150.00 | 18,450.00 | 18,450.00 | 852,800 |
| 2024-11-08 | 18,350.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | 594,200 |
| 2024-11-07 | 18,700.00 | 18,700.00 | 18,350.00 | 18,400.00 | 18,400.00 | 736,000 |
| 2024-11-06 | 18,350.00 | 18,550.00 | 18,300.00 | 18,550.00 | 18,550.00 | 811,500 |
| 2024-11-05 | 18,200.00 | 18,350.00 | 18,000.00 | 18,350.00 | 18,350.00 | 447,900 |
| 2024-11-04 | 18,250.00 | 18,250.00 | 17,800.00 | 18,100.00 | 18,100.00 | 653,000 |
| 2024-11-01 | 18,350.00 | 18,350.00 | 18,100.00 | 18,100.00 | 18,100.00 | 388,100 |
| 2024-10-31 | 18,500.00 | 18,500.00 | 18,300.00 | 18,350.00 | 18,350.00 | 295,600 |
| 2024-10-30 | 18,450.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 557,000 |
| 2024-10-29 | 18,550.00 | 18,550.00 | 18,350.00 | 18,350.00 | 18,350.00 | 232,500 |
| 2024-10-28 | 18,100.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 756,500 |
| 2024-10-25 | 18,550.00 | 18,550.00 | 18,100.00 | 18,100.00 | 18,100.00 | 562,800 |
| 2024-10-24 | 18,950.00 | 18,950.00 | 18,500.00 | 18,500.00 | 18,500.00 | 835,900 |
| 2024-10-23 | 18,050.00 | 19,350.00 | 17,950.00 | 19,350.00 | 19,350.00 | 974,400 |
| 2024-10-22 | 18,400.00 | 18,400.00 | 17,850.00 | 18,100.00 | 18,100.00 | 964,400 |
| 2024-10-21 | 18,500.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | 362,500 |
| 2024-10-18 | 18,600.00 | 18,750.00 | 18,550.00 | 18,550.00 | 18,550.00 | 450,200 |
| 2024-10-17 | 18,450.00 | 18,650.00 | 18,150.00 | 18,600.00 | 18,600.00 | 1,121,200 |
| 2024-10-16 | 18,900.00 | 18,950.00 | 18,400.00 | 18,450.00 | 18,450.00 | 954,500 |
| 2024-10-15 | 19,300.00 | 19,300.00 | 18,700.00 | 18,800.00 | 18,800.00 | 1,015,400 |
| 2024-10-14 | 19,000.00 | 19,300.00 | 18,950.00 | 19,000.00 | 19,000.00 | 966,900 |
| 2024-10-11 | 19,200.00 | 19,200.00 | 18,950.00 | 18,950.00 | 18,950.00 | 635,000 |
| 2024-10-10 | 19,250.00 | 19,300.00 | 18,900.00 | 18,950.00 | 18,950.00 | 761,200 |
| 2024-10-09 | 18,900.00 | 19,250.00 | 18,850.00 | 19,200.00 | 19,200.00 | 1,216,300 |
| 2024-10-08 | 18,600.00 | 18,900.00 | 18,500.00 | 18,650.00 | 18,650.00 | 981,600 |
| 2024-10-07 | 18,900.00 | 18,950.00 | 18,600.00 | 18,650.00 | 18,650.00 | 984,400 |
| 2024-10-04 | 19,000.00 | 19,000.00 | 18,750.00 | 18,850.00 | 18,850.00 | 770,200 |
| 2024-10-03 | 19,200.00 | 19,350.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,801,400 |
| 2024-10-02 | 19,350.00 | 19,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,047,200 |
| 2024-10-01 | 19,800.00 | 19,900.00 | 19,500.00 | 19,550.00 | 19,550.00 | 2,705,200 |
| 2024-09-30 | 19,450.00 | 19,750.00 | 19,350.00 | 19,700.00 | 19,700.00 | 2,449,900 |
| 2024-09-27 | 18,950.00 | 19,500.00 | 18,850.00 | 19,400.00 | 19,400.00 | 3,196,300 |
| 2024-09-26 | 19,100.00 | 19,200.00 | 18,850.00 | 18,900.00 | 18,900.00 | 1,813,700 |
| 2024-09-25 | 19,000.00 | 19,250.00 | 18,800.00 | 19,050.00 | 19,050.00 | 2,341,300 |
| 2024-09-24 | 18,450.00 | 18,850.00 | 18,400.00 | 18,850.00 | 18,850.00 | 1,415,700 |
| 2024-09-23 | 18,500.00 | 18,750.00 | 18,350.00 | 18,500.00 | 18,500.00 | 897,300 |
| 2024-09-20 | 18,500.00 | 18,600.00 | 18,350.00 | 18,450.00 | 18,450.00 | 1,898,200 |
| 2024-09-19 | 18,350.00 | 18,550.00 | 18,200.00 | 18,400.00 | 18,400.00 | 823,700 |
| 2024-09-18 | 18,500.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1,267,500 |
| 2024-09-17 | 18,000.00 | 18,450.00 | 17,850.00 | 18,450.00 | 18,450.00 | 726,800 |
| 2024-09-16 | 18,000.00 | 18,200.00 | 17,650.00 | 18,150.00 | 18,150.00 | 918,300 |
| 2024-09-13 | 18,250.00 | 18,300.00 | 17,950.00 | 17,950.00 | 17,950.00 | 1,492,900 |
| 2024-09-12 | 18,500.00 | 18,550.00 | 18,200.00 | 18,250.00 | 18,250.00 | 534,400 |
| 2024-09-11 | 18,400.00 | 18,500.00 | 17,750.00 | 18,500.00 | 18,500.00 | 1,524,900 |
| 2024-09-10 | 18,850.00 | 18,950.00 | 18,350.00 | 18,400.00 | 18,400.00 | 1,324,400 |
| 2024-09-09 | 18,600.00 | 19,050.00 | 18,600.00 | 18,750.00 | 18,750.00 | 558,300 |
| 2024-09-06 | 19,050.00 | 19,050.00 | 18,750.00 | 18,850.00 | 18,850.00 | 646,400 |
| 2024-09-05 | 19,200.00 | 19,350.00 | 18,800.00 | 19,050.00 | 19,050.00 | 907,400 |
| 2024-09-04 | 18,400.00 | 19,300.00 | 18,400.00 | 19,100.00 | 19,100.00 | 1,148,400 |
| 2024-08-30 | 19,100.00 | 19,100.00 | 18,800.00 | 18,800.00 | 18,800.00 | 677,200 |
| 2024-08-29 | 18,950.00 | 19,000.00 | 18,750.00 | 18,750.00 | 18,750.00 | 529,400 |
| 2024-08-28 | 19,050.00 | 19,250.00 | 18,750.00 | 18,900.00 | 18,900.00 | 864,300 |
| 2024-08-27 | 19,000.00 | 19,300.00 | 18,900.00 | 18,950.00 | 18,950.00 | 978,400 |
| 2024-08-26 | 19,400.00 | 19,400.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1,012,700 |
| 2024-08-23 | 19,400.00 | 19,500.00 | 18,900.00 | 19,100.00 | 19,100.00 | 1,705,300 |
| 2024-08-22 | 19,650.00 | 19,650.00 | 19,350.00 | 19,400.00 | 19,400.00 | 1,149,200 |
| 2024-08-21 | 19,600.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | 2,052,500 |
| 2024-08-20 | 19,400.00 | 19,600.00 | 19,200.00 | 19,400.00 | 19,400.00 | 1,455,800 |
| 2024-08-19 | 19,600.00 | 19,600.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1,279,200 |
| 2024-08-16 | 18,500.00 | 19,500.00 | 18,450.00 | 19,400.00 | 19,400.00 | 2,728,800 |
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.