Binh Duong Trade and Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	9,730.00	9,800.00	9,640.00	9,700.00	8,950.24	209,300
2023-03-09	9,900.00	9,900.00	9,700.00	9,800.00	9,042.51	192,500
2023-03-08	9,450.00	9,700.00	9,400.00	9,700.00	8,950.24	165,000
2023-03-07	9,700.00	9,840.00	9,510.00	9,530.00	8,793.38	104,300
2023-03-06	9,690.00	10,000.00	9,650.00	9,700.00	8,950.24	236,500
2023-03-03	9,610.00	9,760.00	9,400.00	9,590.00	8,848.74	248,000
2023-03-02	9,730.00	9,800.00	9,600.00	9,600.00	8,857.97	141,800
2023-03-01	9,490.00	9,790.00	9,320.00	9,730.00	8,977.92	280,300
2023-02-28	9,900.00	9,950.00	9,530.00	9,550.00	8,811.84	280,300
2023-02-27	9,500.00	9,850.00	9,500.00	9,600.00	8,857.97	409,700
2023-02-24	9,930.00	10,200.00	9,800.00	9,890.00	9,125.56	270,800
2023-02-23	10,000.00	10,000.00	9,700.00	10,000.00	9,227.05	350,200
2023-02-22	10,500.00	10,500.00	9,950.00	9,950.00	9,180.92	829,600
2023-02-21	10,800.00	11,050.00	10,500.00	10,650.00	9,826.81	459,200
2023-02-20	10,100.00	10,550.00	10,100.00	10,550.00	9,734.54	647,300
2023-02-17	9,750.00	10,000.00	9,750.00	9,890.00	9,125.56	168,600
2023-02-16	9,700.00	9,790.00	9,600.00	9,750.00	8,996.38	155,900
2023-02-15	9,320.00	9,750.00	9,320.00	9,530.00	8,793.38	237,400
2023-02-14	9,600.00	9,600.00	9,320.00	9,320.00	8,599.61	156,400
2023-02-13	9,900.00	10,000.00	9,400.00	9,410.00	8,682.66	567,500
2023-02-10	10,200.00	10,250.00	10,000.00	10,000.00	9,227.05	291,100
2023-02-09	10,100.00	10,400.00	10,000.00	10,250.00	9,457.73	291,900
2023-02-08	10,000.00	10,300.00	9,920.00	10,150.00	9,365.46	500,900
2023-02-07	10,200.00	10,350.00	10,000.00	10,000.00	9,227.05	575,600
2023-02-06	10,150.00	10,450.00	10,000.00	10,150.00	9,365.46	352,000
2023-02-03	10,350.00	10,400.00	10,000.00	10,150.00	9,365.46	626,100
2023-02-02	10,800.00	10,950.00	10,050.00	10,050.00	9,273.19	1,785,300
2023-02-01	11,900.00	11,900.00	10,800.00	10,800.00	9,965.22	2,011,600
2023-01-31	11,650.00	11,750.00	11,300.00	11,600.00	10,703.38	1,340,300
2023-01-30	11,800.00	12,200.00	11,600.00	11,650.00	10,749.52	1,168,700
2023-01-27	11,500.00	12,150.00	11,350.00	11,800.00	10,887.92	1,666,300
2023-01-19	11,400.00	11,850.00	11,350.00	11,400.00	10,518.84	2,030,300
2023-01-18	11,300.00	11,800.00	11,300.00	11,800.00	10,887.92	1,555,800
2023-01-17	10,900.00	11,350.00	10,850.00	11,050.00	10,195.89	1,187,300
2023-01-16	10,850.00	10,950.00	10,650.00	10,900.00	10,057.49	614,100
2023-01-13	11,000.00	11,150.00	10,800.00	10,900.00	10,057.49	619,600
2023-01-12	10,900.00	11,000.00	10,750.00	10,850.00	10,011.35	272,300
2023-01-11	10,950.00	11,150.00	10,800.00	10,800.00	9,965.22	428,400
2023-01-10	10,700.00	11,050.00	10,400.00	10,800.00	9,965.22	402,900
2023-01-09	10,900.00	10,900.00	10,700.00	10,750.00	9,919.08	276,700
2023-01-06	11,000.00	11,100.00	10,700.00	10,700.00	9,872.95	463,900
2023-01-05	10,950.00	11,100.00	10,800.00	10,950.00	10,103.62	507,500
2023-01-04	11,250.00	11,250.00	10,900.00	10,900.00	10,057.49	613,200
2023-01-03	10,100.00	10,800.00	10,100.00	10,800.00	9,965.22	603,100
2022-12-30	10,350.00	10,350.00	9,950.00	10,100.00	9,319.32	316,000
2022-12-29	10,500.00	10,650.00	10,100.00	10,100.00	9,319.32	395,200
2022-12-28	10,350.00	10,500.00	10,100.00	10,350.00	9,550.00	264,700
2022-12-27	9,900.00	10,350.00	9,650.00	10,350.00	9,550.00	432,100
2022-12-26	10,500.00	10,750.00	9,910.00	9,910.00	9,144.01	770,100
2022-12-23	10,300.00	10,700.00	10,100.00	10,650.00	9,826.81	366,500
2022-12-22	10,200.00	10,500.00	9,610.00	10,300.00	9,503.86	611,700
2022-12-21	10,500.00	10,800.00	9,810.00	9,900.00	9,134.78	765,700
2022-12-20	11,250.00	11,250.00	10,500.00	10,500.00	9,688.41	1,866,000
2022-12-19	12,100.00	12,150.00	11,200.00	11,250.00	10,380.43	1,073,300
2022-12-16	10,900.00	11,650.00	10,750.00	11,650.00	10,749.52	1,584,600
2022-12-15	10,800.00	11,100.00	10,650.00	10,900.00	10,057.49	704,800
2022-12-14	11,050.00	11,300.00	10,750.00	10,750.00	9,919.08	799,900
2022-12-13	10,650.00	10,950.00	9,990.00	10,950.00	10,103.62	1,222,600
2022-12-12	11,650.00	12,000.00	10,700.00	10,700.00	9,872.95	1,752,000
2022-12-09	11,750.00	11,750.00	10,900.00	11,500.00	10,611.11	1,249,000

← NewerPage 16 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.