Binh Duong Trade and Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	9,080.00	9,270.00	9,020.00	9,090.00	8,387.39	123,200
2024-02-23	9,390.00	9,390.00	9,080.00	9,080.00	8,378.16	358,400
2024-02-22	9,250.00	9,370.00	9,250.00	9,320.00	8,599.61	154,700
2024-02-21	9,190.00	9,400.00	9,150.00	9,310.00	8,590.39	179,300
2024-02-20	9,180.00	9,200.00	9,110.00	9,190.00	8,479.66	161,200
2024-02-19	9,200.00	9,290.00	9,100.00	9,140.00	8,433.53	115,700
2024-02-16	9,220.00	9,230.00	9,140.00	9,190.00	8,479.66	118,500
2024-02-15	9,000.00	9,100.00	8,980.00	9,050.00	8,350.48	61,500
2024-02-07	9,030.00	9,040.00	8,950.00	8,950.00	8,258.21	286,200
2024-02-06	9,050.00	9,180.00	9,030.00	9,030.00	8,332.03	158,800
2024-02-05	9,250.00	9,280.00	9,060.00	9,060.00	8,359.71	244,800
2024-02-02	9,490.00	9,490.00	9,230.00	9,230.00	8,516.57	359,100
2024-02-01	9,400.00	9,450.00	9,390.00	9,400.00	8,673.43	80,300
2024-01-31	9,500.00	9,600.00	9,400.00	9,400.00	8,673.43	175,700
2024-01-30	9,400.00	9,500.00	9,340.00	9,470.00	8,738.02	208,000
2024-01-29	9,500.00	9,550.00	9,350.00	9,400.00	8,673.43	294,400
2024-01-26	9,450.00	9,620.00	9,450.00	9,500.00	8,765.70	100,300
2024-01-25	9,560.00	9,660.00	9,540.00	9,540.00	8,802.61	57,000
2024-01-24	9,550.00	9,650.00	9,540.00	9,560.00	8,821.06	101,200
2024-01-23	9,620.00	9,770.00	9,520.00	9,520.00	8,784.15	153,200
2024-01-22	9,640.00	9,680.00	9,560.00	9,620.00	8,876.43	173,200
2024-01-19	9,720.00	9,830.00	9,680.00	9,680.00	8,931.79	227,900
2024-01-18	9,770.00	9,790.00	9,630.00	9,720.00	8,968.70	110,600
2024-01-17	9,630.00	9,850.00	9,200.00	9,680.00	8,931.79	160,100
2024-01-16	9,700.00	9,700.00	9,610.00	9,640.00	8,894.88	180,900
2024-01-15	9,760.00	9,800.00	9,700.00	9,700.00	8,950.24	194,500
2024-01-12	9,890.00	9,890.00	9,700.00	9,760.00	9,005.60	357,300
2024-01-11	9,850.00	9,900.00	9,750.00	9,900.00	9,134.78	306,600
2024-01-10	9,950.00	9,950.00	9,770.00	9,800.00	9,042.51	282,700
2024-01-09	9,850.00	9,960.00	9,850.00	9,860.00	9,097.87	159,900
2024-01-08	9,910.00	10,000.00	9,820.00	9,900.00	9,134.78	381,300
2024-01-05	10,000.00	10,050.00	9,880.00	9,900.00	9,134.78	385,000
2024-01-04	10,100.00	10,100.00	9,930.00	9,950.00	9,180.92	315,100
2024-01-03	9,800.00	10,000.00	9,800.00	10,000.00	9,227.05	269,900
2024-01-02	9,930.00	9,980.00	9,700.00	9,810.00	9,051.74	119,400
2023-12-29	9,850.00	10,100.00	9,800.00	9,910.00	9,144.01	338,100
2023-12-28	9,800.00	9,870.00	9,720.00	9,830.00	9,070.19	140,800
2023-12-27	9,830.00	9,850.00	9,750.00	9,760.00	9,005.60	196,400
2023-12-26	9,800.00	9,900.00	9,780.00	9,810.00	9,051.74	69,500
2023-12-25	9,700.00	9,870.00	9,700.00	9,800.00	9,042.51	155,300
2023-12-22	9,760.00	9,840.00	9,680.00	9,700.00	8,950.24	321,600
2023-12-21	9,760.00	9,770.00	9,600.00	9,760.00	9,005.60	63,700
2023-12-20	9,850.00	9,850.00	9,690.00	9,760.00	9,005.60	212,600
2023-12-19	9,700.00	9,790.00	9,500.00	9,690.00	8,941.01	161,400
2023-12-18	9,740.00	9,840.00	9,690.00	9,690.00	8,941.01	129,500
2023-12-15	9,850.00	9,900.00	9,700.00	9,740.00	8,987.15	279,800
2023-12-14	10,150.00	10,150.00	9,810.00	9,850.00	9,088.65	269,000
2023-12-13	10,200.00	10,300.00	9,980.00	9,980.00	9,208.60	559,460
2023-12-12	10,350.00	10,450.00	10,200.00	10,200.00	9,411.59	287,400
2023-12-11	10,150.00	10,300.00	10,000.00	10,300.00	9,503.86	308,000
2023-12-08	10,200.00	10,500.00	10,000.00	10,150.00	9,365.46	506,000
2023-12-07	10,450.00	10,700.00	10,000.00	10,200.00	9,411.59	922,200
2023-12-06	10,350.00	10,600.00	10,200.00	10,400.00	9,596.14	551,600
2023-12-05	9,820.00	10,350.00	9,670.00	10,350.00	9,550.00	798,300
2023-12-04	9,440.00	9,800.00	9,440.00	9,700.00	8,950.24	288,100
2023-12-01	9,540.00	9,610.00	9,400.00	9,400.00	8,673.43	193,300
2023-11-30	9,600.00	9,770.00	9,540.00	9,570.00	8,830.29	142,300
2023-11-29	9,800.00	9,800.00	9,570.00	9,600.00	8,857.97	181,100
2023-11-28	9,700.00	9,800.00	9,310.00	9,580.00	8,839.52	353,000
2023-11-27	10,050.00	10,050.00	9,700.00	9,760.00	9,005.60	171,500

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.