Binh Duong Trade and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,600.00 | 8,740.00 | 8,550.00 | 8,590.00 | 7,926.04 | 416,100 |
| 2024-05-23 | 8,480.00 | 8,660.00 | 8,480.00 | 8,580.00 | 7,916.81 | 322,300 |
| 2024-05-22 | 8,560.00 | 8,700.00 | 8,350.00 | 8,480.00 | 7,824.54 | 248,600 |
| 2024-05-21 | 8,600.00 | 8,600.00 | 8,500.00 | 8,560.00 | 7,898.36 | 157,300 |
| 2024-05-20 | 8,340.00 | 8,810.00 | 8,310.00 | 8,600.00 | 7,935.27 | 645,200 |
| 2024-05-17 | 8,400.00 | 8,490.00 | 8,220.00 | 8,390.00 | 7,741.50 | 252,700 |
| 2024-05-16 | 8,420.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,750.72 | 253,500 |
| 2024-05-15 | 8,500.00 | 8,500.00 | 8,410.00 | 8,450.00 | 7,796.86 | 107,400 |
| 2024-05-14 | 8,600.00 | 8,600.00 | 8,450.00 | 8,500.00 | 7,843.00 | 161,600 |
| 2024-05-13 | 8,400.00 | 8,500.00 | 8,390.00 | 8,470.00 | 7,815.31 | 132,400 |
| 2024-05-10 | 8,400.00 | 8,420.00 | 8,330.00 | 8,400.00 | 7,750.72 | 100,200 |
| 2024-05-09 | 8,450.00 | 8,520.00 | 8,400.00 | 8,420.00 | 7,769.18 | 79,100 |
| 2024-05-08 | 8,310.00 | 8,470.00 | 8,300.00 | 8,450.00 | 7,796.86 | 330,500 |
| 2024-05-07 | 8,250.00 | 8,400.00 | 8,210.00 | 8,400.00 | 7,750.72 | 146,600 |
| 2024-05-06 | 8,170.00 | 8,300.00 | 8,170.00 | 8,250.00 | 7,612.32 | 131,800 |
| 2024-05-03 | 8,300.00 | 8,300.00 | 8,160.00 | 8,160.00 | 7,529.28 | 111,600 |
| 2024-05-02 | 8,340.00 | 8,370.00 | 8,300.00 | 8,300.00 | 7,658.45 | 64,500 |
| 2024-04-26 | 8,340.00 | 8,450.00 | 8,330.00 | 8,340.00 | 7,695.36 | 181,500 |
| 2024-04-25 | 8,450.00 | 8,450.00 | 8,310.00 | 8,340.00 | 7,695.36 | 46,400 |
| 2024-04-24 | 8,400.00 | 8,400.00 | 8,200.00 | 8,380.00 | 7,732.27 | 144,000 |
| 2024-04-23 | 8,120.00 | 8,600.00 | 8,100.00 | 8,200.00 | 7,566.18 | 239,400 |
| 2024-04-22 | 8,050.00 | 8,210.00 | 8,050.00 | 8,120.00 | 7,492.37 | 114,900 |
| 2024-04-19 | 8,080.00 | 8,150.00 | 8,040.00 | 8,090.00 | 7,464.69 | 211,600 |
| 2024-04-17 | 8,050.00 | 8,380.00 | 8,030.00 | 8,080.00 | 7,455.46 | 302,500 |
| 2024-04-16 | 8,490.00 | 8,490.00 | 7,850.00 | 8,000.00 | 7,381.64 | 384,600 |
| 2024-04-15 | 8,800.00 | 8,890.00 | 8,300.00 | 8,300.00 | 7,658.45 | 336,500 |
| 2024-04-12 | 8,930.00 | 8,980.00 | 8,800.00 | 8,800.00 | 8,119.81 | 505,300 |
| 2024-04-11 | 9,030.00 | 9,080.00 | 8,900.00 | 8,920.00 | 8,230.53 | 309,400 |
| 2024-04-10 | 9,100.00 | 9,100.00 | 9,000.00 | 9,080.00 | 8,378.16 | 235,500 |
| 2024-04-09 | 8,880.00 | 9,080.00 | 8,710.00 | 9,080.00 | 8,378.16 | 397,200 |
| 2024-04-08 | 9,000.00 | 9,020.00 | 8,600.00 | 8,880.00 | 8,193.62 | 666,200 |
| 2024-04-05 | 9,050.00 | 9,050.00 | 8,970.00 | 9,020.00 | 8,322.80 | 373,900 |
| 2024-04-04 | 9,150.00 | 9,170.00 | 9,000.00 | 9,100.00 | 8,396.62 | 451,700 |
| 2024-04-03 | 9,170.00 | 9,250.00 | 9,120.00 | 9,150.00 | 8,442.75 | 430,100 |
| 2024-04-02 | 9,250.00 | 9,250.00 | 9,150.00 | 9,170.00 | 8,461.21 | 211,100 |
| 2024-04-01 | 9,200.00 | 9,240.00 | 9,140.00 | 9,230.00 | 8,516.57 | 228,800 |
| 2024-03-29 | 9,300.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,488.89 | 228,700 |
| 2024-03-28 | 9,250.00 | 9,350.00 | 9,230.00 | 9,300.00 | 8,581.16 | 300,000 |
| 2024-03-27 | 9,370.00 | 9,390.00 | 9,250.00 | 9,270.00 | 8,553.48 | 373,900 |
| 2024-03-26 | 9,210.00 | 9,370.00 | 9,170.00 | 9,350.00 | 8,627.29 | 284,100 |
| 2024-03-25 | 9,220.00 | 9,300.00 | 9,200.00 | 9,210.00 | 8,498.12 | 244,700 |
| 2024-03-22 | 9,270.00 | 9,330.00 | 9,200.00 | 9,220.00 | 8,507.34 | 368,500 |
| 2024-03-21 | 9,260.00 | 9,260.00 | 9,130.00 | 9,220.00 | 8,507.34 | 307,200 |
| 2024-03-20 | 9,210.00 | 9,300.00 | 9,100.00 | 9,200.00 | 8,488.89 | 139,200 |
| 2024-03-19 | 9,400.00 | 9,400.00 | 9,110.00 | 9,200.00 | 8,488.89 | 322,800 |
| 2024-03-18 | 9,250.00 | 9,350.00 | 9,000.00 | 9,100.00 | 8,396.62 | 506,400 |
| 2024-03-15 | 9,180.00 | 9,330.00 | 9,170.00 | 9,240.00 | 8,525.80 | 329,300 |
| 2024-03-14 | 9,120.00 | 9,300.00 | 9,100.00 | 9,170.00 | 8,461.21 | 393,500 |
| 2024-03-13 | 9,000.00 | 9,110.00 | 8,990.00 | 9,110.00 | 8,405.85 | 184,000 |
| 2024-03-12 | 9,010.00 | 9,100.00 | 8,950.00 | 9,000.00 | 8,304.35 | 357,100 |
| 2024-03-11 | 9,180.00 | 9,210.00 | 8,990.00 | 9,000.00 | 8,304.35 | 315,400 |
| 2024-03-08 | 9,400.00 | 9,400.00 | 9,180.00 | 9,180.00 | 8,470.43 | 243,500 |
| 2024-03-07 | 9,380.00 | 9,400.00 | 9,320.00 | 9,360.00 | 8,636.52 | 202,600 |
| 2024-03-06 | 9,320.00 | 9,550.00 | 9,300.00 | 9,370.00 | 8,645.75 | 493,500 |
| 2024-03-05 | 9,210.00 | 9,300.00 | 9,180.00 | 9,280.00 | 8,562.71 | 229,400 |
| 2024-03-04 | 9,100.00 | 9,270.00 | 9,100.00 | 9,210.00 | 8,498.12 | 250,200 |
| 2024-03-01 | 9,090.00 | 9,100.00 | 9,020.00 | 9,070.00 | 8,368.94 | 114,100 |
| 2024-02-29 | 9,200.00 | 9,200.00 | 9,030.00 | 9,090.00 | 8,387.39 | 93,900 |
| 2024-02-28 | 9,170.00 | 9,200.00 | 9,030.00 | 9,120.00 | 8,415.07 | 206,500 |
| 2024-02-27 | 9,100.00 | 9,170.00 | 9,080.00 | 9,150.00 | 8,442.75 | 181,700 |
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.