Binh Duong Trade and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 25,000.00 | 25,200.00 | 24,350.00 | 24,750.00 | 22,041.64 | 660,800 |
| 2022-03-24 | 24,050.00 | 25,000.00 | 23,800.00 | 24,850.00 | 22,130.70 | 1,494,700 |
| 2022-03-23 | 24,300.00 | 24,300.00 | 23,850.00 | 24,050.00 | 21,418.24 | 600,300 |
| 2022-03-22 | 24,500.00 | 24,500.00 | 24,100.00 | 24,100.00 | 21,462.77 | 798,500 |
| 2022-03-21 | 23,800.00 | 24,400.00 | 23,500.00 | 24,300.00 | 21,640.88 | 917,100 |
| 2022-03-18 | 24,000.00 | 24,000.00 | 23,500.00 | 23,550.00 | 20,972.95 | 312,600 |
| 2022-03-17 | 23,400.00 | 24,000.00 | 23,400.00 | 23,600.00 | 21,017.48 | 473,200 |
| 2022-03-16 | 23,500.00 | 23,800.00 | 23,300.00 | 23,500.00 | 20,928.43 | 493,800 |
| 2022-03-15 | 23,000.00 | 23,600.00 | 22,700.00 | 23,500.00 | 20,928.43 | 323,400 |
| 2022-03-14 | 23,100.00 | 23,200.00 | 22,150.00 | 22,700.00 | 20,215.97 | 657,900 |
| 2022-03-11 | 23,700.00 | 23,800.00 | 23,050.00 | 23,200.00 | 20,661.25 | 896,700 |
| 2022-03-10 | 24,000.00 | 24,200.00 | 23,800.00 | 23,800.00 | 21,195.60 | 472,700 |
| 2022-03-09 | 24,000.00 | 24,200.00 | 23,400.00 | 23,650.00 | 21,062.01 | 708,500 |
| 2022-03-08 | 24,550.00 | 24,950.00 | 24,100.00 | 24,100.00 | 21,462.77 | 949,300 |
| 2022-03-07 | 24,100.00 | 25,050.00 | 23,800.00 | 24,700.00 | 21,997.11 | 1,368,200 |
| 2022-03-04 | 23,550.00 | 24,400.00 | 23,550.00 | 24,100.00 | 21,462.77 | 858,200 |
| 2022-03-03 | 23,650.00 | 23,950.00 | 23,350.00 | 23,550.00 | 20,972.95 | 603,900 |
| 2022-03-02 | 24,000.00 | 24,400.00 | 23,600.00 | 23,600.00 | 21,017.48 | 503,400 |
| 2022-03-01 | 23,500.00 | 24,350.00 | 23,400.00 | 24,050.00 | 21,418.24 | 678,600 |
| 2022-02-28 | 24,000.00 | 24,150.00 | 23,100.00 | 23,500.00 | 20,928.43 | 569,200 |
| 2022-02-25 | 24,000.00 | 24,400.00 | 24,000.00 | 24,100.00 | 21,462.77 | 494,900 |
| 2022-02-24 | 24,700.00 | 24,700.00 | 23,100.00 | 24,000.00 | 21,373.71 | 1,602,700 |
| 2022-02-23 | 24,150.00 | 25,100.00 | 24,150.00 | 24,800.00 | 22,086.17 | 539,600 |
| 2022-02-22 | 24,500.00 | 24,800.00 | 24,200.00 | 24,400.00 | 21,729.94 | 944,900 |
| 2022-02-21 | 24,700.00 | 25,900.00 | 24,200.00 | 25,100.00 | 22,353.34 | 2,145,700 |
| 2022-02-18 | 25,700.00 | 26,000.00 | 24,700.00 | 25,000.00 | 22,264.28 | 2,350,900 |
| 2022-02-17 | 26,200.00 | 26,650.00 | 25,900.00 | 26,150.00 | 23,288.44 | 701,500 |
| 2022-02-16 | 25,600.00 | 26,400.00 | 25,250.00 | 26,050.00 | 23,199.38 | 1,532,900 |
| 2022-02-15 | 25,600.00 | 25,950.00 | 25,250.00 | 25,600.00 | 22,798.63 | 708,100 |
| 2022-02-14 | 26,300.00 | 26,550.00 | 25,300.00 | 25,600.00 | 22,798.63 | 1,406,000 |
| 2022-02-11 | 24,450.00 | 26,550.00 | 24,450.00 | 26,550.00 | 23,644.67 | 1,488,000 |
| 2022-02-10 | 24,300.00 | 25,000.00 | 24,300.00 | 24,850.00 | 22,130.70 | 752,900 |
| 2022-02-09 | 23,100.00 | 24,450.00 | 23,100.00 | 24,300.00 | 21,640.88 | 630,900 |
| 2022-02-08 | 22,750.00 | 23,500.00 | 22,750.00 | 23,100.00 | 20,572.20 | 598,400 |
| 2022-02-07 | 22,600.00 | 23,600.00 | 22,400.00 | 22,900.00 | 20,394.08 | 572,800 |
| 2022-01-28 | 21,300.00 | 22,300.00 | 21,250.00 | 22,100.00 | 19,681.63 | 622,800 |
| 2022-01-27 | 22,000.00 | 22,900.00 | 21,000.00 | 21,900.00 | 19,503.51 | 847,100 |
| 2022-01-26 | 23,200.00 | 23,800.00 | 22,100.00 | 22,100.00 | 19,681.63 | 643,200 |
| 2022-01-25 | 22,000.00 | 24,200.00 | 21,900.00 | 23,300.00 | 20,750.31 | 861,600 |
| 2022-01-24 | 24,600.00 | 24,600.00 | 23,000.00 | 23,000.00 | 20,483.14 | 1,296,000 |
| 2022-01-21 | 25,400.00 | 25,800.00 | 24,700.00 | 24,700.00 | 21,997.11 | 922,700 |
| 2022-01-20 | 24,550.00 | 25,750.00 | 24,300.00 | 25,350.00 | 22,575.98 | 1,031,300 |
| 2022-01-19 | 22,100.00 | 24,700.00 | 22,100.00 | 24,700.00 | 21,997.11 | 1,631,300 |
| 2022-01-18 | 23,800.00 | 24,500.00 | 23,650.00 | 23,650.00 | 21,062.01 | 1,331,800 |
| 2022-01-17 | 27,150.00 | 27,800.00 | 25,400.00 | 25,400.00 | 22,620.51 | 2,564,700 |
| 2022-01-14 | 26,600.00 | 29,000.00 | 26,600.00 | 27,300.00 | 24,312.60 | 2,363,200 |
| 2022-01-13 | 30,600.00 | 30,950.00 | 28,500.00 | 28,500.00 | 25,381.28 | 2,884,200 |
| 2022-01-12 | 31,400.00 | 32,500.00 | 29,950.00 | 30,600.00 | 27,251.48 | 3,229,700 |
| 2022-01-11 | 29,600.00 | 31,650.00 | 29,200.00 | 31,650.00 | 28,186.58 | 6,345,400 |
| 2022-01-10 | 28,700.00 | 30,400.00 | 28,200.00 | 29,600.00 | 26,360.91 | 5,045,900 |
| 2022-01-07 | 29,600.00 | 29,600.00 | 28,550.00 | 28,700.00 | 25,559.40 | 1,388,800 |
| 2022-01-06 | 28,800.00 | 29,600.00 | 28,200.00 | 29,050.00 | 25,871.10 | 1,753,500 |
| 2022-01-05 | 29,200.00 | 30,100.00 | 29,000.00 | 29,000.00 | 25,826.57 | 1,949,100 |
| 2022-01-04 | 28,500.00 | 29,350.00 | 27,950.00 | 28,900.00 | 25,737.51 | 1,593,300 |
| 2021-12-31 | 27,800.00 | 28,100.00 | 26,500.00 | 28,000.00 | 24,936.00 | 956,700 |
| 2021-12-30 | 27,500.00 | 28,200.00 | 27,500.00 | 27,600.00 | 24,579.77 | 887,100 |
| 2021-12-29 | 28,050.00 | 28,400.00 | 27,300.00 | 27,500.00 | 24,490.71 | 3,168,600 |
| 2021-12-28 | 28,950.00 | 29,400.00 | 28,400.00 | 28,400.00 | 25,292.22 | 1,710,900 |
| 2021-12-27 | 28,400.00 | 29,500.00 | 27,300.00 | 29,400.00 | 26,182.80 | 1,418,900 |
| 2021-12-24 | 30,800.00 | 30,800.00 | 28,600.00 | 28,650.00 | 25,514.87 | 2,937,900 |
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.