Binh Duong Trade and Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	10,000.00	10,000.00	9,630.00	9,990.00	9,217.83	449,200
2023-11-23	10,400.00	10,500.00	10,000.00	10,000.00	9,227.05	497,500
2023-11-22	10,250.00	10,350.00	10,000.00	10,250.00	9,457.73	452,100
2023-11-21	9,900.00	10,150.00	9,870.00	10,100.00	9,319.32	407,600
2023-11-20	9,600.00	9,900.00	9,600.00	9,840.00	9,079.42	284,200
2023-11-17	10,100.00	10,350.00	9,850.00	9,850.00	9,088.65	609,300
2023-11-16	9,800.00	9,990.00	9,800.00	9,990.00	9,217.83	214,100
2023-11-15	9,900.00	10,150.00	9,800.00	9,800.00	9,042.51	398,600
2023-11-14	9,980.00	9,980.00	9,700.00	9,710.00	8,959.47	211,800
2023-11-13	9,710.00	9,900.00	9,640.00	9,700.00	8,950.24	350,200
2023-11-10	9,770.00	10,100.00	9,710.00	9,860.00	9,097.87	469,100
2023-11-09	9,740.00	10,200.00	9,600.00	9,860.00	9,097.87	561,500
2023-11-08	9,000.00	9,640.00	9,000.00	9,640.00	8,894.88	497,900
2023-11-07	9,040.00	9,140.00	9,000.00	9,010.00	8,313.57	151,000
2023-11-06	9,250.00	9,250.00	9,000.00	9,040.00	8,341.26	215,600
2023-11-03	9,300.00	9,300.00	9,010.00	9,120.00	8,415.07	240,400
2023-11-02	8,610.00	9,100.00	8,610.00	9,100.00	8,396.62	473,500
2023-11-01	8,400.00	8,560.00	8,140.00	8,510.00	7,852.22	333,000
2023-10-31	9,100.00	9,560.00	8,360.00	8,360.00	7,713.82	603,900
2023-10-30	9,650.00	9,890.00	8,980.00	8,980.00	8,285.89	438,600
2023-10-27	9,440.00	9,680.00	9,010.00	9,650.00	8,904.11	539,100
2023-10-26	10,150.00	10,150.00	9,440.00	9,440.00	8,710.34	732,300
2023-10-25	9,520.00	10,150.00	9,520.00	10,150.00	9,365.46	848,500
2023-10-24	9,450.00	9,650.00	9,410.00	9,530.00	8,793.38	169,800
2023-10-23	9,580.00	9,600.00	9,400.00	9,450.00	8,719.57	237,600
2023-10-20	9,000.00	9,600.00	8,800.00	9,600.00	8,857.97	228,500
2023-10-19	9,140.00	9,140.00	8,800.00	8,980.00	8,285.89	182,100
2023-10-18	9,260.00	9,260.00	8,560.00	9,140.00	8,433.53	564,600
2023-10-17	9,450.00	9,590.00	9,200.00	9,200.00	8,488.89	181,200
2023-10-16	9,630.00	9,680.00	9,450.00	9,490.00	8,756.47	151,600
2023-10-13	9,450.00	9,630.00	9,420.00	9,620.00	8,876.43	119,400
2023-10-12	9,800.00	9,800.00	9,580.00	9,600.00	8,857.97	285,500
2023-10-11	9,900.00	9,900.00	9,500.00	9,650.00	8,904.11	223,600
2023-10-10	9,400.00	9,480.00	9,300.00	9,450.00	8,719.57	228,500
2023-10-09	9,200.00	9,270.00	9,100.00	9,260.00	8,544.25	182,200
2023-10-06	9,050.00	9,270.00	9,050.00	9,200.00	8,488.89	296,000
2023-10-05	9,500.00	9,570.00	8,970.00	9,050.00	8,350.48	303,500
2023-10-04	8,900.00	9,550.00	8,900.00	9,500.00	8,765.70	281,100
2023-10-03	10,150.00	10,150.00	9,500.00	9,500.00	8,765.70	559,800
2023-10-02	10,200.00	10,300.00	10,050.00	10,200.00	9,411.59	256,500
2023-09-29	10,350.00	10,400.00	10,150.00	10,200.00	9,411.59	220,000
2023-09-28	10,550.00	10,550.00	10,150.00	10,150.00	9,365.46	187,800
2023-09-27	10,200.00	10,500.00	9,990.00	10,500.00	9,688.41	489,000
2023-09-26	10,300.00	10,700.00	10,250.00	10,250.00	9,457.73	517,600
2023-09-25	11,600.00	11,600.00	10,750.00	10,750.00	9,919.08	687,900
2023-09-22	12,050.00	12,150.00	11,350.00	11,550.00	10,657.25	723,100
2023-09-21	12,150.00	12,400.00	12,050.00	12,200.00	11,257.00	518,300
2023-09-20	12,150.00	12,150.00	11,850.00	12,050.00	11,118.60	647,300
2023-09-19	12,100.00	12,300.00	11,800.00	11,950.00	11,026.33	372,900
2023-09-18	12,150.00	12,350.00	12,000.00	12,100.00	11,164.73	376,700
2023-09-15	12,000.00	12,300.00	11,950.00	12,150.00	11,210.87	445,100
2023-09-14	12,600.00	12,600.00	12,000.00	12,000.00	11,072.46	1,175,800
2023-09-13	13,000.00	13,050.00	12,500.00	12,600.00	11,626.09	1,096,100
2023-09-12	13,000.00	13,050.00	12,800.00	12,850.00	11,856.76	775,200
2023-09-11	13,400.00	13,400.00	12,450.00	13,050.00	12,041.30	1,299,200
2023-09-08	13,200.00	13,250.00	12,900.00	13,200.00	12,179.71	1,180,000
2023-09-07	12,850.00	13,200.00	12,800.00	12,900.00	11,902.90	1,083,100
2023-09-06	12,600.00	12,900.00	12,500.00	12,700.00	11,718.36	825,200
2023-09-05	12,800.00	12,800.00	12,500.00	12,700.00	11,718.36	657,200
2023-08-31	12,750.00	12,750.00	12,250.00	12,400.00	11,441.55	1,299,600

← NewerPage 13 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.