Binh Duong Trade and Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	14,300.00	14,700.00	14,100.00	14,250.00	13,148.55	1,164,200
2023-06-06	13,400.00	14,300.00	13,300.00	14,100.00	13,010.14	1,985,500
2023-06-05	13,600.00	14,300.00	13,450.00	13,550.00	12,502.66	1,243,700
2023-06-02	13,950.00	14,050.00	13,400.00	13,650.00	12,594.93	1,206,500
2023-06-01	14,000.00	14,000.00	13,400.00	13,750.00	12,687.20	1,472,000
2023-05-31	13,600.00	14,400.00	13,500.00	13,950.00	12,871.74	1,541,300
2023-05-30	13,900.00	13,900.00	13,200.00	13,500.00	12,456.52	1,253,500
2023-05-29	12,950.00	13,550.00	12,750.00	13,550.00	12,502.66	1,570,200
2023-05-26	12,950.00	13,000.00	12,550.00	12,700.00	11,718.36	1,349,700
2023-05-25	12,900.00	12,900.00	12,450.00	12,700.00	11,718.36	1,422,500
2023-05-24	11,800.00	12,500.00	11,750.00	12,500.00	11,533.82	3,900,600
2023-05-23	11,900.00	11,900.00	11,500.00	11,700.00	10,795.65	1,079,100
2023-05-22	11,200.00	11,950.00	11,100.00	11,800.00	10,887.92	1,423,400
2023-05-19	11,350.00	11,800.00	10,800.00	11,200.00	10,334.30	1,515,700
2023-05-18	11,800.00	11,800.00	11,400.00	11,400.00	10,518.84	815,500
2023-05-17	11,050.00	11,800.00	11,000.00	11,750.00	10,841.79	2,652,200
2023-05-16	11,000.00	11,200.00	11,000.00	11,050.00	10,195.89	589,400
2023-05-15	11,550.00	11,700.00	11,000.00	11,000.00	10,149.76	1,421,800
2023-05-12	11,350.00	11,900.00	11,300.00	11,550.00	10,657.25	1,487,500
2023-05-11	11,250.00	11,500.00	11,250.00	11,350.00	10,472.71	1,864,700
2023-05-10	10,700.00	11,150.00	10,700.00	11,050.00	10,195.89	1,039,100
2023-05-09	11,050.00	11,050.00	10,550.00	10,750.00	9,919.08	734,200
2023-05-08	10,200.00	10,750.00	10,200.00	10,750.00	9,919.08	1,768,100
2023-05-05	10,000.00	10,050.00	9,950.00	10,050.00	9,273.19	312,800
2023-05-04	10,300.00	10,350.00	9,950.00	10,000.00	9,227.05	554,200
2023-04-28	10,250.00	10,400.00	10,100.00	10,300.00	9,503.86	425,800
2023-04-27	9,910.00	10,400.00	9,900.00	10,100.00	9,319.32	670,400
2023-04-26	9,830.00	10,000.00	9,830.00	9,900.00	9,134.78	289,300
2023-04-25	10,100.00	10,150.00	9,830.00	9,830.00	9,070.19	318,700
2023-04-24	9,900.00	10,150.00	9,800.00	10,000.00	9,227.05	399,000
2023-04-21	10,250.00	10,400.00	10,000.00	10,000.00	9,227.05	518,700
2023-04-20	10,250.00	10,300.00	10,000.00	10,250.00	9,457.73	191,000
2023-04-19	10,500.00	10,500.00	10,000.00	10,250.00	9,457.73	340,400
2023-04-18	10,300.00	10,500.00	10,100.00	10,450.00	9,642.27	453,700
2023-04-17	10,100.00	10,350.00	9,950.00	10,200.00	9,411.59	621,600
2023-04-14	11,000.00	11,100.00	10,200.00	10,200.00	9,411.59	862,800
2023-04-13	11,350.00	11,450.00	10,900.00	10,950.00	10,103.62	917,700
2023-04-12	10,600.00	11,100.00	10,300.00	11,100.00	10,242.03	1,106,900
2023-04-11	10,300.00	10,400.00	10,050.00	10,400.00	9,596.14	524,200
2023-04-10	11,150.00	11,150.00	10,300.00	10,300.00	9,503.86	646,300
2023-04-07	10,600.00	10,900.00	10,400.00	10,800.00	9,965.22	391,900
2023-04-06	11,100.00	11,300.00	10,300.00	10,600.00	9,780.68	1,426,100
2023-04-05	9,950.00	10,600.00	9,920.00	10,600.00	9,780.68	979,700
2023-04-04	10,200.00	10,200.00	9,910.00	9,950.00	9,180.92	288,700
2023-04-03	9,700.00	10,000.00	9,700.00	10,000.00	9,227.05	434,000
2023-03-31	9,660.00	9,700.00	9,020.00	9,510.00	8,774.93	166,000
2023-03-30	9,800.00	9,800.00	9,680.00	9,690.00	8,941.01	168,300
2023-03-29	9,620.00	9,800.00	9,620.00	9,700.00	8,950.24	75,000
2023-03-28	9,550.00	9,800.00	9,510.00	9,700.00	8,950.24	434,600
2023-03-27	9,400.00	9,500.00	9,400.00	9,450.00	8,719.57	72,700
2023-03-24	9,380.00	9,530.00	9,360.00	9,410.00	8,682.66	145,100
2023-03-23	9,360.00	9,500.00	9,350.00	9,360.00	8,636.52	52,100
2023-03-22	9,530.00	9,580.00	9,450.00	9,500.00	8,765.70	118,100
2023-03-21	9,400.00	9,500.00	9,350.00	9,480.00	8,747.25	77,400
2023-03-20	9,530.00	9,530.00	9,350.00	9,360.00	8,636.52	153,600
2023-03-17	9,510.00	9,620.00	9,480.00	9,500.00	8,765.70	143,100
2023-03-16	9,650.00	9,650.00	9,500.00	9,500.00	8,765.70	82,100
2023-03-15	9,510.00	9,750.00	9,500.00	9,660.00	8,913.33	174,800
2023-03-14	9,500.00	9,600.00	9,400.00	9,400.00	8,673.43	212,700
2023-03-13	9,610.00	9,690.00	9,550.00	9,560.00	8,821.06	143,000

← NewerPage 15 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.