Binh Duong Trade and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 11,750.00 | 11,750.00 | 10,900.00 | 11,500.00 | 10,611.11 | 1,249,000 |
| 2022-12-08 | 11,200.00 | 11,500.00 | 11,050.00 | 11,500.00 | 10,611.11 | 1,375,400 |
| 2022-12-07 | 10,650.00 | 11,200.00 | 10,300.00 | 10,750.00 | 9,919.08 | 1,458,600 |
| 2022-12-06 | 11,000.00 | 12,000.00 | 10,800.00 | 10,800.00 | 9,965.22 | 2,418,500 |
| 2022-12-05 | 12,350.00 | 12,350.00 | 11,250.00 | 11,250.00 | 10,380.43 | 1,712,900 |
| 2022-12-02 | 11,100.00 | 11,900.00 | 10,600.00 | 11,850.00 | 10,934.06 | 1,537,300 |
| 2022-12-01 | 11,150.00 | 11,150.00 | 10,550.00 | 11,150.00 | 10,288.16 | 2,057,500 |
| 2022-11-30 | 10,350.00 | 10,450.00 | 10,100.00 | 10,450.00 | 9,642.27 | 704,100 |
| 2022-11-29 | 9,790.00 | 9,790.00 | 9,500.00 | 9,790.00 | 9,033.29 | 2,747,100 |
| 2022-11-28 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 8,442.75 | 299,800 |
| 2022-11-25 | 8,150.00 | 8,560.00 | 8,150.00 | 8,560.00 | 7,898.36 | 596,600 |
| 2022-11-24 | 8,100.00 | 8,340.00 | 7,810.00 | 8,000.00 | 7,381.64 | 542,000 |
| 2022-11-23 | 8,550.00 | 8,670.00 | 8,130.00 | 8,200.00 | 7,566.18 | 648,300 |
| 2022-11-22 | 8,500.00 | 9,090.00 | 8,450.00 | 8,650.00 | 7,981.40 | 1,197,300 |
| 2022-11-21 | 8,300.00 | 8,540.00 | 8,300.00 | 8,500.00 | 7,843.00 | 783,300 |
| 2022-11-18 | 7,900.00 | 8,300.00 | 7,510.00 | 8,230.00 | 7,593.86 | 846,200 |
| 2022-11-17 | 8,000.00 | 8,210.00 | 7,800.00 | 8,000.00 | 7,381.64 | 817,100 |
| 2022-11-16 | 6,700.00 | 7,680.00 | 6,680.00 | 7,680.00 | 7,086.38 | 1,362,400 |
| 2022-11-15 | 7,200.00 | 7,500.00 | 7,180.00 | 7,180.00 | 6,625.02 | 1,461,200 |
| 2022-11-14 | 7,710.00 | 7,800.00 | 7,710.00 | 7,710.00 | 7,114.06 | 2,473,900 |
| 2022-11-11 | 8,700.00 | 9,000.00 | 8,290.00 | 8,290.00 | 7,649.23 | 1,697,800 |
| 2022-11-10 | 9,020.00 | 9,590.00 | 8,910.00 | 8,910.00 | 8,221.30 | 1,216,200 |
| 2022-11-09 | 10,300.00 | 10,750.00 | 9,580.00 | 9,580.00 | 8,839.52 | 2,187,000 |
| 2022-11-08 | 10,300.00 | 10,500.00 | 10,300.00 | 10,300.00 | 9,503.86 | 1,794,300 |
| 2022-11-07 | 11,050.00 | 11,400.00 | 11,050.00 | 11,050.00 | 10,195.89 | 1,163,400 |
| 2022-11-04 | 12,650.00 | 12,650.00 | 11,850.00 | 11,850.00 | 10,934.06 | 1,923,800 |
| 2022-11-03 | 13,500.00 | 13,900.00 | 12,700.00 | 12,700.00 | 11,718.36 | 2,979,100 |
| 2022-11-02 | 12,850.00 | 13,450.00 | 12,600.00 | 13,450.00 | 12,410.39 | 2,139,300 |
| 2022-11-01 | 12,500.00 | 13,100.00 | 11,950.00 | 12,600.00 | 11,626.09 | 2,463,300 |
| 2022-10-31 | 13,400.00 | 13,400.00 | 12,500.00 | 12,500.00 | 11,533.82 | 2,065,300 |
| 2022-10-28 | 13,700.00 | 14,200.00 | 12,900.00 | 13,400.00 | 12,364.25 | 1,704,000 |
| 2022-10-27 | 12,450.00 | 13,800.00 | 12,400.00 | 13,700.00 | 12,641.06 | 4,226,500 |
| 2022-10-26 | 14,500.00 | 14,500.00 | 13,300.00 | 13,300.00 | 12,271.98 | 753,500 |
| 2022-10-25 | 14,250.00 | 15,100.00 | 14,250.00 | 14,250.00 | 13,148.55 | 1,988,500 |
| 2022-10-24 | 15,300.00 | 15,400.00 | 15,300.00 | 15,300.00 | 14,117.39 | 227,800 |
| 2022-10-21 | 17,000.00 | 17,400.00 | 16,450.00 | 16,450.00 | 15,178.50 | 440,900 |
| 2022-10-20 | 18,100.00 | 18,100.00 | 17,500.00 | 17,650.00 | 16,285.75 | 410,500 |
| 2022-10-19 | 18,300.00 | 18,400.00 | 17,800.00 | 18,200.00 | 16,793.24 | 568,900 |
| 2022-10-18 | 18,000.00 | 18,450.00 | 17,800.00 | 18,300.00 | 16,885.51 | 1,222,300 |
| 2022-10-17 | 17,500.00 | 17,800.00 | 16,800.00 | 17,700.00 | 16,331.88 | 406,800 |
| 2022-10-14 | 17,200.00 | 17,700.00 | 16,400.00 | 17,700.00 | 16,331.88 | 1,441,700 |
| 2022-10-13 | 18,400.00 | 18,500.00 | 16,900.00 | 16,900.00 | 15,593.72 | 1,137,800 |
| 2022-10-12 | 18,450.00 | 19,200.00 | 17,300.00 | 18,150.00 | 16,747.10 | 1,182,400 |
| 2022-10-11 | 19,500.00 | 19,500.00 | 18,450.00 | 18,450.00 | 17,023.91 | 1,264,700 |
| 2022-10-10 | 18,600.00 | 19,850.00 | 18,600.00 | 19,800.00 | 18,269.57 | 1,205,000 |
| 2022-10-07 | 19,200.00 | 19,800.00 | 18,200.00 | 19,800.00 | 18,269.57 | 2,758,600 |
| 2022-10-06 | 19,850.00 | 20,500.00 | 19,000.00 | 19,550.00 | 18,038.89 | 920,700 |
| 2022-10-05 | 19,200.00 | 20,300.00 | 19,050.00 | 20,100.00 | 17,900.48 | 1,920,100 |
| 2022-10-04 | 18,950.00 | 19,000.00 | 18,000.00 | 19,000.00 | 16,920.85 | 705,400 |
| 2022-10-03 | 18,800.00 | 19,200.00 | 17,700.00 | 18,600.00 | 16,564.63 | 852,400 |
| 2022-09-30 | 17,850.00 | 19,000.00 | 16,850.00 | 19,000.00 | 16,920.85 | 1,112,000 |
| 2022-09-29 | 19,200.00 | 19,200.00 | 17,800.00 | 18,100.00 | 16,119.34 | 1,050,700 |
| 2022-09-28 | 19,100.00 | 19,800.00 | 18,600.00 | 18,600.00 | 16,564.63 | 2,240,200 |
| 2022-09-27 | 21,350.00 | 21,400.00 | 19,950.00 | 19,950.00 | 17,766.90 | 2,100,700 |
| 2022-09-26 | 22,300.00 | 22,450.00 | 21,400.00 | 21,400.00 | 19,058.23 | 1,327,900 |
| 2022-09-23 | 23,000.00 | 23,500.00 | 22,600.00 | 23,000.00 | 20,483.14 | 863,900 |
| 2022-09-22 | 22,150.00 | 23,000.00 | 21,850.00 | 23,000.00 | 20,483.14 | 897,000 |
| 2022-09-21 | 23,000.00 | 23,100.00 | 22,200.00 | 22,700.00 | 20,215.97 | 1,193,800 |
| 2022-09-20 | 23,500.00 | 23,500.00 | 22,000.00 | 23,000.00 | 20,483.14 | 1,549,600 |
| 2022-09-19 | 24,500.00 | 24,500.00 | 22,650.00 | 22,900.00 | 20,394.08 | 1,527,000 |
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.