Binh Duong Trade and Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	10,400.00	11,100.00	10,250.00	10,850.00	9,662.70	422,100
2022-06-21	10,500.00	10,800.00	10,400.00	10,400.00	9,261.94	717,200
2022-06-20	12,000.00	12,000.00	11,150.00	11,150.00	9,929.87	233,700
2022-06-17	12,500.00	12,500.00	11,950.00	11,950.00	10,642.33	411,400
2022-06-16	13,000.00	13,200.00	12,600.00	12,800.00	11,399.31	224,500
2022-06-15	13,500.00	13,500.00	12,500.00	12,900.00	11,488.37	505,100
2022-06-14	13,000.00	13,800.00	13,000.00	13,400.00	11,933.66	303,100
2022-06-13	13,800.00	14,400.00	13,700.00	13,800.00	12,289.88	351,900
2022-06-10	14,650.00	14,650.00	14,400.00	14,550.00	12,957.81	206,800
2022-06-09	14,950.00	14,950.00	14,600.00	14,650.00	13,046.87	164,500
2022-06-08	14,050.00	14,950.00	14,050.00	14,650.00	13,046.87	313,500
2022-06-07	14,200.00	14,300.00	13,850.00	14,300.00	12,735.17	337,500
2022-06-06	14,000.00	14,450.00	14,000.00	14,200.00	12,646.11	200,300
2022-06-03	14,450.00	14,550.00	14,350.00	14,400.00	12,824.23	240,300
2022-06-02	14,700.00	14,800.00	14,400.00	14,450.00	12,868.76	452,500
2022-06-01	15,000.00	15,100.00	14,500.00	14,700.00	13,091.40	241,800
2022-05-31	15,300.00	15,400.00	14,800.00	15,000.00	13,358.57	349,200
2022-05-30	15,400.00	15,500.00	15,100.00	15,400.00	13,714.80	112,700
2022-05-27	14,700.00	15,500.00	14,700.00	15,350.00	13,670.27	351,000
2022-05-26	14,450.00	14,800.00	14,400.00	14,650.00	13,046.87	409,200
2022-05-25	14,100.00	14,450.00	13,950.00	14,400.00	12,824.23	322,000
2022-05-24	14,450.00	14,450.00	13,950.00	14,000.00	12,468.00	149,900
2022-05-23	14,300.00	14,600.00	13,950.00	14,350.00	12,779.70	216,700
2022-05-20	14,350.00	14,700.00	14,000.00	14,300.00	12,735.17	271,300
2022-05-19	14,000.00	14,800.00	14,000.00	14,300.00	12,735.17	252,500
2022-05-18	14,900.00	14,900.00	14,250.00	14,700.00	13,091.40	154,200
2022-05-17	13,600.00	14,650.00	13,600.00	14,650.00	13,046.87	339,300
2022-05-16	13,900.00	14,600.00	12,750.00	13,700.00	12,200.83	332,400
2022-05-13	13,800.00	14,700.00	13,650.00	13,650.00	12,156.30	553,600
2022-05-12	15,600.00	15,900.00	14,650.00	14,650.00	13,046.87	819,500
2022-05-11	15,050.00	15,750.00	15,050.00	15,750.00	14,026.50	682,600
2022-05-10	14,500.00	15,200.00	14,400.00	15,200.00	13,536.68	373,800
2022-05-09	15,850.00	15,850.00	14,750.00	14,750.00	13,135.93	467,400
2022-05-06	16,300.00	16,300.00	15,850.00	15,850.00	14,115.56	190,300
2022-05-05	16,500.00	16,750.00	15,900.00	16,300.00	14,516.31	137,600
2022-05-04	16,500.00	17,000.00	16,000.00	16,450.00	14,649.90	325,800
2022-04-29	16,100.00	16,800.00	16,000.00	16,800.00	14,961.60	487,100
2022-04-28	16,000.00	16,600.00	16,000.00	16,400.00	14,605.37	578,700
2022-04-27	15,500.00	16,400.00	15,200.00	16,300.00	14,516.31	365,300
2022-04-26	14,800.00	15,500.00	14,000.00	15,400.00	13,714.80	645,300
2022-04-25	16,200.00	16,200.00	14,850.00	14,850.00	13,224.98	552,300
2022-04-22	15,800.00	16,550.00	15,000.00	15,950.00	14,204.61	732,300
2022-04-21	16,450.00	17,050.00	15,950.00	15,950.00	14,204.61	752,800
2022-04-20	18,000.00	18,900.00	17,150.00	17,150.00	15,273.30	624,200
2022-04-19	20,000.00	20,300.00	18,400.00	18,400.00	16,386.51	569,300
2022-04-18	21,200.00	21,200.00	19,750.00	19,750.00	17,588.78	588,100
2022-04-15	21,000.00	21,800.00	20,900.00	21,200.00	18,880.11	320,700
2022-04-14	21,350.00	22,000.00	21,300.00	21,300.00	18,969.17	200,600
2022-04-13	20,600.00	21,800.00	19,650.00	21,800.00	19,414.45	675,400
2022-04-12	22,100.00	22,300.00	20,600.00	20,600.00	18,345.77	445,900
2022-04-08	23,050.00	23,050.00	22,000.00	22,100.00	19,681.63	575,500
2022-04-07	23,200.00	23,350.00	22,750.00	22,900.00	20,394.08	330,600
2022-04-06	23,100.00	23,650.00	23,100.00	23,200.00	20,661.25	358,400
2022-04-05	23,200.00	24,000.00	23,000.00	23,700.00	21,106.54	675,400
2022-04-04	23,800.00	23,850.00	23,050.00	23,200.00	20,661.25	333,200
2022-04-01	22,650.00	23,050.00	22,550.00	22,950.00	20,438.61	479,900
2022-03-31	22,800.00	23,250.00	22,600.00	22,650.00	20,171.44	547,400
2022-03-30	23,500.00	23,800.00	22,500.00	22,800.00	20,305.03	947,100
2022-03-29	23,550.00	23,900.00	23,400.00	23,850.00	21,240.13	545,400
2022-03-28	24,000.00	24,350.00	23,050.00	23,400.00	20,839.37	1,009,400

← NewerPage 19 of 21 · 1,251 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.