Binh Duong Trade and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 24,150.00 | 25,050.00 | 24,150.00 | 24,350.00 | 21,685.41 | 2,532,300 |
| 2022-09-15 | 23,500.00 | 24,500.00 | 23,500.00 | 24,150.00 | 21,507.30 | 1,933,100 |
| 2022-09-14 | 22,800.00 | 23,800.00 | 22,800.00 | 23,500.00 | 20,928.43 | 1,180,800 |
| 2022-09-13 | 22,500.00 | 23,500.00 | 22,250.00 | 23,500.00 | 20,928.43 | 1,832,000 |
| 2022-09-12 | 22,950.00 | 23,000.00 | 22,400.00 | 22,700.00 | 20,215.97 | 660,100 |
| 2022-09-09 | 22,800.00 | 22,850.00 | 21,300.00 | 22,800.00 | 20,305.03 | 2,383,200 |
| 2022-09-08 | 23,400.00 | 23,400.00 | 22,500.00 | 22,850.00 | 20,349.55 | 1,251,900 |
| 2022-09-07 | 23,400.00 | 24,000.00 | 23,000.00 | 23,500.00 | 20,928.43 | 1,255,000 |
| 2022-09-06 | 23,500.00 | 24,150.00 | 23,450.00 | 23,900.00 | 21,284.65 | 1,737,100 |
| 2022-09-05 | 23,400.00 | 23,850.00 | 22,800.00 | 23,750.00 | 21,151.07 | 1,266,700 |
| 2022-08-31 | 22,500.00 | 23,450.00 | 22,450.00 | 23,450.00 | 20,883.90 | 1,544,500 |
| 2022-08-30 | 22,300.00 | 23,350.00 | 22,100.00 | 23,000.00 | 20,483.14 | 2,697,200 |
| 2022-08-29 | 21,200.00 | 22,300.00 | 20,600.00 | 22,300.00 | 19,859.74 | 1,862,400 |
| 2022-08-26 | 21,400.00 | 21,800.00 | 20,800.00 | 21,550.00 | 19,191.81 | 1,661,900 |
| 2022-08-25 | 22,100.00 | 22,100.00 | 21,000.00 | 21,500.00 | 19,147.28 | 2,438,000 |
| 2022-08-24 | 21,900.00 | 22,250.00 | 21,700.00 | 21,950.00 | 19,548.04 | 1,156,900 |
| 2022-08-23 | 20,600.00 | 21,900.00 | 20,400.00 | 21,900.00 | 19,503.51 | 1,642,100 |
| 2022-08-22 | 20,000.00 | 21,100.00 | 20,000.00 | 20,800.00 | 18,523.88 | 1,524,400 |
| 2022-08-19 | 20,000.00 | 20,800.00 | 19,900.00 | 20,400.00 | 18,167.65 | 1,747,900 |
| 2022-08-18 | 19,600.00 | 20,500.00 | 19,400.00 | 20,400.00 | 18,167.65 | 1,216,200 |
| 2022-08-17 | 20,050.00 | 21,000.00 | 19,700.00 | 20,200.00 | 17,989.54 | 1,040,200 |
| 2022-08-16 | 19,100.00 | 20,600.00 | 18,600.00 | 20,600.00 | 18,345.77 | 1,413,000 |
| 2022-08-15 | 19,800.00 | 19,950.00 | 19,000.00 | 19,450.00 | 17,321.61 | 736,000 |
| 2022-08-12 | 18,800.00 | 19,800.00 | 18,200.00 | 19,800.00 | 17,633.31 | 934,600 |
| 2022-08-11 | 19,450.00 | 20,700.00 | 19,000.00 | 19,350.00 | 17,232.55 | 2,243,900 |
| 2022-08-10 | 18,150.00 | 19,450.00 | 18,150.00 | 19,350.00 | 17,232.55 | 963,000 |
| 2022-08-09 | 16,800.00 | 18,200.00 | 16,800.00 | 18,200.00 | 16,208.40 | 1,248,200 |
| 2022-08-08 | 17,400.00 | 17,400.00 | 16,900.00 | 17,050.00 | 15,184.24 | 327,400 |
| 2022-08-05 | 17,100.00 | 17,700.00 | 16,650.00 | 17,200.00 | 15,317.83 | 476,600 |
| 2022-08-04 | 16,950.00 | 17,750.00 | 16,700.00 | 17,100.00 | 15,228.77 | 613,600 |
| 2022-08-03 | 16,700.00 | 17,350.00 | 16,500.00 | 16,950.00 | 15,095.18 | 1,168,300 |
| 2022-08-02 | 15,450.00 | 16,250.00 | 15,000.00 | 16,250.00 | 14,471.78 | 1,059,000 |
| 2022-08-01 | 14,800.00 | 15,400.00 | 14,800.00 | 15,200.00 | 13,536.68 | 380,300 |
| 2022-07-29 | 14,500.00 | 15,100.00 | 14,200.00 | 14,800.00 | 13,180.46 | 484,000 |
| 2022-07-28 | 14,700.00 | 14,800.00 | 14,450.00 | 14,500.00 | 12,913.28 | 378,500 |
| 2022-07-27 | 14,250.00 | 14,800.00 | 14,000.00 | 14,500.00 | 12,913.28 | 130,400 |
| 2022-07-26 | 14,700.00 | 15,100.00 | 14,100.00 | 14,300.00 | 12,735.17 | 505,100 |
| 2022-07-25 | 13,600.00 | 14,300.00 | 13,400.00 | 14,300.00 | 12,735.17 | 875,200 |
| 2022-07-22 | 13,850.00 | 13,900.00 | 13,400.00 | 13,400.00 | 11,933.66 | 404,700 |
| 2022-07-21 | 14,000.00 | 14,350.00 | 13,700.00 | 13,900.00 | 12,378.94 | 180,800 |
| 2022-07-20 | 13,400.00 | 13,900.00 | 13,150.00 | 13,900.00 | 12,378.94 | 429,100 |
| 2022-07-19 | 12,750.00 | 13,050.00 | 12,450.00 | 13,000.00 | 11,577.43 | 349,700 |
| 2022-07-18 | 12,900.00 | 13,200.00 | 12,750.00 | 12,750.00 | 11,354.78 | 179,400 |
| 2022-07-15 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 11,577.43 | 252,000 |
| 2022-07-14 | 12,550.00 | 13,200.00 | 12,550.00 | 13,200.00 | 11,755.54 | 418,400 |
| 2022-07-13 | 12,000.00 | 12,550.00 | 11,900.00 | 12,550.00 | 11,176.67 | 456,000 |
| 2022-07-12 | 11,000.00 | 11,750.00 | 11,000.00 | 11,750.00 | 10,464.21 | 301,000 |
| 2022-07-11 | 11,400.00 | 11,550.00 | 11,000.00 | 11,000.00 | 9,796.28 | 109,700 |
| 2022-07-08 | 11,000.00 | 11,700.00 | 11,000.00 | 11,450.00 | 10,197.04 | 177,500 |
| 2022-07-07 | 10,700.00 | 11,150.00 | 10,550.00 | 11,050.00 | 9,840.81 | 111,200 |
| 2022-07-06 | 10,800.00 | 11,000.00 | 10,700.00 | 10,700.00 | 9,529.11 | 139,500 |
| 2022-07-05 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 9,618.17 | 89,500 |
| 2022-07-04 | 11,400.00 | 11,400.00 | 11,050.00 | 11,100.00 | 9,885.34 | 58,600 |
| 2022-07-01 | 11,100.00 | 11,300.00 | 10,850.00 | 11,050.00 | 9,840.81 | 208,000 |
| 2022-06-30 | 11,600.00 | 11,850.00 | 11,200.00 | 11,200.00 | 9,974.40 | 182,700 |
| 2022-06-29 | 11,700.00 | 11,800.00 | 11,300.00 | 11,600.00 | 10,330.63 | 151,900 |
| 2022-06-28 | 11,700.00 | 11,950.00 | 11,450.00 | 11,700.00 | 10,419.68 | 151,300 |
| 2022-06-27 | 11,750.00 | 11,750.00 | 11,350.00 | 11,700.00 | 10,419.68 | 183,000 |
| 2022-06-24 | 11,450.00 | 11,650.00 | 11,200.00 | 11,600.00 | 10,330.63 | 165,400 |
| 2022-06-23 | 11,500.00 | 11,500.00 | 11,000.00 | 11,250.00 | 10,018.93 | 94,500 |
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.