Binh Duong Trade and Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	12,900.00	12,900.00	12,450.00	12,600.00	11,626.09	696,100
2023-08-29	12,650.00	13,100.00	12,600.00	12,750.00	11,764.49	750,700
2023-08-28	12,300.00	12,500.00	12,200.00	12,500.00	11,533.82	518,400
2023-08-25	12,450.00	12,600.00	12,200.00	12,200.00	11,257.00	752,700
2023-08-24	12,050.00	12,450.00	11,900.00	12,450.00	11,487.68	753,000
2023-08-23	12,300.00	12,450.00	12,000.00	12,050.00	11,118.60	466,900
2023-08-22	12,400.00	12,450.00	11,600.00	12,200.00	11,257.00	850,400
2023-08-21	12,150.00	12,750.00	12,100.00	12,400.00	11,441.55	1,273,600
2023-08-18	13,850.00	13,850.00	12,950.00	12,950.00	11,949.03	2,418,300
2023-08-17	14,250.00	14,350.00	13,900.00	13,900.00	12,825.60	1,207,800
2023-08-16	14,050.00	14,200.00	13,900.00	14,200.00	13,102.42	924,000
2023-08-15	14,350.00	14,350.00	14,150.00	14,150.00	13,056.28	895,000
2023-08-14	14,100.00	14,350.00	14,100.00	14,150.00	13,056.28	1,213,600
2023-08-11	14,000.00	14,050.00	13,500.00	13,900.00	12,825.60	1,689,100
2023-08-10	14,150.00	14,400.00	13,900.00	13,900.00	12,825.60	1,994,900
2023-08-09	14,400.00	14,450.00	14,100.00	14,150.00	13,056.28	1,471,800
2023-08-08	14,650.00	14,700.00	14,350.00	14,450.00	13,333.09	1,449,000
2023-08-07	14,950.00	15,000.00	14,500.00	14,600.00	13,471.50	3,836,800
2023-08-04	15,400.00	15,600.00	14,850.00	15,350.00	14,163.53	2,074,700
2023-08-03	14,900.00	15,150.00	14,700.00	14,900.00	13,748.31	2,059,200
2023-08-02	14,500.00	15,050.00	14,500.00	15,050.00	13,886.72	1,285,400
2023-08-01	15,550.00	15,600.00	14,650.00	14,650.00	13,517.63	2,576,800
2023-07-31	16,250.00	16,250.00	15,450.00	15,500.00	14,301.93	1,900,900
2023-07-28	14,800.00	15,650.00	14,800.00	15,650.00	14,440.34	2,926,600
2023-07-27	14,300.00	14,800.00	14,100.00	14,650.00	13,517.63	2,073,500
2023-07-26	14,700.00	14,700.00	14,150.00	14,250.00	13,148.55	1,250,400
2023-07-25	14,450.00	15,000.00	14,100.00	14,700.00	13,563.77	1,532,100
2023-07-24	14,450.00	14,550.00	14,200.00	14,300.00	13,194.69	1,779,600
2023-07-21	13,850.00	14,250.00	13,850.00	14,200.00	13,102.42	2,451,900
2023-07-20	13,400.00	13,800.00	13,400.00	13,800.00	12,733.33	974,600
2023-07-19	13,850.00	14,200.00	13,400.00	13,400.00	12,364.25	1,275,900
2023-07-18	13,900.00	14,000.00	13,650.00	13,900.00	12,825.60	893,300
2023-07-17	13,850.00	14,200.00	13,700.00	13,900.00	12,825.60	1,818,700
2023-07-14	13,850.00	13,850.00	13,350.00	13,650.00	12,594.93	1,425,600
2023-07-13	13,100.00	13,600.00	13,050.00	13,450.00	12,410.39	1,123,700
2023-07-12	13,150.00	13,250.00	12,900.00	13,000.00	11,995.17	993,300
2023-07-11	13,600.00	13,600.00	13,000.00	13,300.00	12,271.98	853,800
2023-07-10	13,200.00	13,550.00	13,200.00	13,500.00	12,456.52	957,600
2023-07-07	12,800.00	13,300.00	12,550.00	13,200.00	12,179.71	790,000
2023-07-06	13,000.00	13,100.00	12,800.00	12,900.00	11,902.90	682,200
2023-07-05	13,200.00	13,300.00	13,000.00	13,000.00	11,995.17	680,900
2023-07-04	13,000.00	13,200.00	12,800.00	13,200.00	12,179.71	607,400
2023-07-03	12,750.00	13,000.00	12,750.00	12,950.00	11,949.03	453,300
2023-06-30	12,750.00	12,800.00	12,400.00	12,750.00	11,764.49	1,341,400
2023-06-29	13,400.00	13,600.00	12,750.00	12,750.00	11,764.49	1,815,900
2023-06-28	13,900.00	14,200.00	13,700.00	13,700.00	12,641.06	908,100
2023-06-27	14,150.00	14,150.00	13,750.00	13,850.00	12,779.47	795,700
2023-06-26	14,400.00	14,400.00	13,500.00	13,900.00	12,825.60	1,824,300
2023-06-23	14,150.00	14,950.00	13,850.00	14,500.00	13,379.23	2,759,800
2023-06-22	14,200.00	14,300.00	13,850.00	14,000.00	12,917.87	1,478,600
2023-06-21	13,400.00	14,000.00	13,300.00	14,000.00	12,917.87	1,774,900
2023-06-20	12,900.00	13,250.00	12,800.00	13,250.00	12,225.85	740,500
2023-06-19	13,100.00	13,200.00	12,800.00	12,800.00	11,810.63	724,500
2023-06-16	13,500.00	13,650.00	13,000.00	13,000.00	11,995.17	2,203,900
2023-06-15	13,200.00	13,400.00	13,000.00	13,350.00	12,318.12	974,500
2023-06-14	13,700.00	13,950.00	13,200.00	13,200.00	12,179.71	1,527,500
2023-06-13	13,900.00	14,050.00	13,500.00	13,800.00	12,733.33	1,079,000
2023-06-12	13,650.00	13,900.00	13,100.00	13,900.00	12,825.60	1,092,700
2023-06-09	13,500.00	13,750.00	12,900.00	13,650.00	12,594.93	1,405,200
2023-06-08	14,350.00	14,400.00	13,500.00	13,500.00	12,456.52	1,855,500

← NewerPage 14 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.