Binh Duong Trade and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 11,600.00 | 12,250.00 | 11,550.00 | 12,100.00 | 11,164.73 | 2,577,200 |
| 2024-08-15 | 12,300.00 | 12,300.00 | 11,350.00 | 11,550.00 | 10,657.25 | 1,969,600 |
| 2024-08-14 | 11,600.00 | 12,100.00 | 11,400.00 | 12,100.00 | 11,164.73 | 4,593,300 |
| 2024-08-13 | 10,850.00 | 11,450.00 | 10,750.00 | 11,350.00 | 10,472.71 | 2,694,400 |
| 2024-08-12 | 10,900.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,011.35 | 605,800 |
| 2024-08-09 | 10,800.00 | 11,000.00 | 10,550.00 | 10,850.00 | 10,011.35 | 667,200 |
| 2024-08-08 | 11,150.00 | 11,150.00 | 10,400.00 | 10,600.00 | 9,780.68 | 735,000 |
| 2024-08-07 | 10,750.00 | 11,100.00 | 10,600.00 | 11,000.00 | 10,149.76 | 634,300 |
| 2024-08-06 | 10,700.00 | 11,050.00 | 10,100.00 | 10,750.00 | 9,919.08 | 1,260,000 |
| 2024-08-05 | 10,600.00 | 10,800.00 | 10,250.00 | 10,350.00 | 9,550.00 | 1,748,300 |
| 2024-08-02 | 10,200.00 | 11,100.00 | 10,200.00 | 11,000.00 | 10,149.76 | 918,900 |
| 2024-08-01 | 10,950.00 | 11,200.00 | 10,450.00 | 10,500.00 | 9,688.41 | 1,203,500 |
| 2024-07-31 | 11,000.00 | 11,250.00 | 10,750.00 | 11,200.00 | 10,334.30 | 940,800 |
| 2024-07-30 | 11,450.00 | 11,450.00 | 10,750.00 | 10,850.00 | 10,011.35 | 1,714,800 |
| 2024-07-29 | 11,650.00 | 11,650.00 | 11,250.00 | 11,500.00 | 10,611.11 | 1,616,100 |
| 2024-07-26 | 11,400.00 | 11,600.00 | 11,050.00 | 11,400.00 | 10,518.84 | 1,711,900 |
| 2024-07-25 | 10,300.00 | 11,200.00 | 10,150.00 | 11,200.00 | 10,334.30 | 948,300 |
| 2024-07-24 | 10,200.00 | 10,500.00 | 9,910.00 | 10,500.00 | 9,688.41 | 1,401,400 |
| 2024-07-23 | 11,350.00 | 11,350.00 | 10,550.00 | 10,600.00 | 9,780.68 | 768,400 |
| 2024-07-22 | 11,200.00 | 11,550.00 | 10,900.00 | 11,100.00 | 10,242.03 | 1,552,200 |
| 2024-07-19 | 11,000.00 | 11,650.00 | 10,900.00 | 11,200.00 | 10,334.30 | 839,800 |
| 2024-07-18 | 10,650.00 | 11,300.00 | 10,650.00 | 11,300.00 | 10,426.57 | 1,002,400 |
| 2024-07-17 | 11,200.00 | 11,750.00 | 10,450.00 | 10,650.00 | 9,826.81 | 2,906,300 |
| 2024-07-16 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,334.30 | 1,476,700 |
| 2024-07-15 | 10,500.00 | 11,000.00 | 10,500.00 | 10,950.00 | 10,103.62 | 1,753,200 |
| 2024-07-12 | 9,700.00 | 10,300.00 | 9,700.00 | 10,300.00 | 9,503.86 | 1,346,400 |
| 2024-07-11 | 9,760.00 | 9,770.00 | 9,600.00 | 9,650.00 | 8,904.11 | 309,900 |
| 2024-07-10 | 9,500.00 | 9,730.00 | 9,500.00 | 9,640.00 | 8,894.88 | 310,500 |
| 2024-07-09 | 9,430.00 | 9,650.00 | 9,420.00 | 9,510.00 | 8,774.93 | 712,900 |
| 2024-07-08 | 9,380.00 | 9,470.00 | 9,350.00 | 9,420.00 | 8,691.88 | 235,100 |
| 2024-07-05 | 9,390.00 | 9,410.00 | 9,320.00 | 9,380.00 | 8,654.98 | 216,600 |
| 2024-07-04 | 9,470.00 | 9,500.00 | 9,380.00 | 9,390.00 | 8,664.20 | 198,900 |
| 2024-07-03 | 9,450.00 | 9,630.00 | 9,320.00 | 9,470.00 | 8,738.02 | 278,700 |
| 2024-07-02 | 9,440.00 | 9,440.00 | 9,200.00 | 9,400.00 | 8,673.43 | 235,000 |
| 2024-07-01 | 9,500.00 | 9,510.00 | 9,250.00 | 9,400.00 | 8,673.43 | 271,700 |
| 2024-06-28 | 9,620.00 | 9,790.00 | 9,510.00 | 9,530.00 | 8,793.38 | 857,700 |
| 2024-06-27 | 8,960.00 | 9,540.00 | 8,920.00 | 9,540.00 | 8,802.61 | 1,317,200 |
| 2024-06-26 | 8,890.00 | 8,940.00 | 8,860.00 | 8,920.00 | 8,230.53 | 130,100 |
| 2024-06-25 | 8,930.00 | 8,950.00 | 8,850.00 | 8,900.00 | 8,212.08 | 85,600 |
| 2024-06-24 | 8,980.00 | 9,000.00 | 8,820.00 | 8,880.00 | 8,193.62 | 204,100 |
| 2024-06-21 | 8,890.00 | 8,950.00 | 8,880.00 | 8,950.00 | 8,258.21 | 101,700 |
| 2024-06-20 | 8,910.00 | 9,000.00 | 8,880.00 | 8,880.00 | 8,193.62 | 114,800 |
| 2024-06-19 | 8,980.00 | 8,980.00 | 8,830.00 | 8,910.00 | 8,221.30 | 130,300 |
| 2024-06-18 | 8,900.00 | 9,010.00 | 8,820.00 | 8,950.00 | 8,258.21 | 87,600 |
| 2024-06-17 | 8,760.00 | 9,000.00 | 8,760.00 | 8,820.00 | 8,138.26 | 122,700 |
| 2024-06-14 | 9,050.00 | 9,050.00 | 8,740.00 | 8,740.00 | 8,064.44 | 233,500 |
| 2024-06-13 | 9,100.00 | 9,100.00 | 8,980.00 | 8,980.00 | 8,285.89 | 151,500 |
| 2024-06-12 | 9,060.00 | 9,060.00 | 8,950.00 | 9,050.00 | 8,350.48 | 143,400 |
| 2024-06-11 | 9,000.00 | 9,050.00 | 8,910.00 | 9,050.00 | 8,350.48 | 309,300 |
| 2024-06-10 | 8,950.00 | 9,160.00 | 8,950.00 | 9,000.00 | 8,304.35 | 179,800 |
| 2024-06-07 | 9,100.00 | 9,100.00 | 8,990.00 | 9,050.00 | 8,350.48 | 134,600 |
| 2024-06-06 | 9,200.00 | 9,250.00 | 8,990.00 | 9,010.00 | 8,313.57 | 243,800 |
| 2024-06-05 | 9,200.00 | 9,260.00 | 9,140.00 | 9,140.00 | 8,433.53 | 208,600 |
| 2024-06-04 | 9,150.00 | 9,250.00 | 9,150.00 | 9,200.00 | 8,488.89 | 247,400 |
| 2024-06-03 | 8,970.00 | 9,280.00 | 8,920.00 | 9,180.00 | 8,470.43 | 568,600 |
| 2024-05-31 | 9,030.00 | 9,030.00 | 8,920.00 | 8,960.00 | 8,267.44 | 158,700 |
| 2024-05-30 | 8,910.00 | 9,140.00 | 8,900.00 | 8,950.00 | 8,258.21 | 382,900 |
| 2024-05-29 | 9,090.00 | 9,090.00 | 8,910.00 | 8,990.00 | 8,295.12 | 333,700 |
| 2024-05-28 | 8,750.00 | 9,050.00 | 8,730.00 | 9,000.00 | 8,304.35 | 615,000 |
| 2024-05-27 | 8,680.00 | 8,720.00 | 8,510.00 | 8,640.00 | 7,972.17 | 123,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 800.0000 VND |
| 2022-10-06 | 700.0000 VND |
| 2021-07-15 | 1,000.0000 VND |
| 2020-11-19 | 1,000.0000 VND |
| 2019-09-10 | 1,200.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.