Binh Duong Trade and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 31,950.00 | 31,950.00 | 29,600.00 | 30,700.00 | 27,340.54 | 4,190,700 |
| 2021-12-22 | 28,100.00 | 29,900.00 | 27,950.00 | 29,900.00 | 26,628.08 | 3,415,100 |
| 2021-12-21 | 27,300.00 | 28,450.00 | 26,700.00 | 27,950.00 | 24,891.47 | 1,469,200 |
| 2021-12-20 | 28,650.00 | 28,650.00 | 27,000.00 | 27,600.00 | 24,579.77 | 1,374,500 |
| 2021-12-17 | 29,200.00 | 29,300.00 | 28,350.00 | 28,750.00 | 25,603.92 | 1,527,700 |
| 2021-12-16 | 26,850.00 | 28,400.00 | 26,600.00 | 28,400.00 | 25,292.22 | 2,170,800 |
| 2021-12-15 | 27,400.00 | 27,700.00 | 26,500.00 | 26,850.00 | 23,911.84 | 857,700 |
| 2021-12-14 | 27,300.00 | 28,500.00 | 27,000.00 | 27,550.00 | 24,535.24 | 871,700 |
| 2021-12-13 | 25,300.00 | 26,900.00 | 25,300.00 | 26,900.00 | 23,956.37 | 762,300 |
| 2021-12-10 | 25,200.00 | 25,600.00 | 25,100.00 | 25,150.00 | 22,397.87 | 403,600 |
| 2021-12-09 | 24,700.00 | 25,400.00 | 24,600.00 | 25,100.00 | 22,353.34 | 454,100 |
| 2021-12-08 | 25,200.00 | 25,200.00 | 24,500.00 | 24,700.00 | 21,997.11 | 3,600,900 |
| 2021-12-07 | 24,100.00 | 25,000.00 | 23,850.00 | 24,700.00 | 21,997.11 | 1,005,700 |
| 2021-12-06 | 25,800.00 | 26,500.00 | 24,000.00 | 24,000.00 | 21,373.71 | 1,351,500 |
| 2021-12-03 | 27,100.00 | 27,400.00 | 25,550.00 | 25,800.00 | 22,976.74 | 957,300 |
| 2021-12-02 | 27,650.00 | 27,650.00 | 26,750.00 | 26,800.00 | 23,867.31 | 711,700 |
| 2021-12-01 | 28,500.00 | 28,500.00 | 27,650.00 | 27,650.00 | 24,624.30 | 1,314,400 |
| 2021-11-30 | 27,800.00 | 28,500.00 | 27,200.00 | 28,000.00 | 24,936.00 | 1,089,200 |
| 2021-11-29 | 26,250.00 | 27,500.00 | 25,500.00 | 27,200.00 | 24,223.54 | 897,300 |
| 2021-11-26 | 26,900.00 | 27,800.00 | 26,000.00 | 26,600.00 | 23,689.20 | 736,900 |
| 2021-11-25 | 26,000.00 | 27,300.00 | 26,000.00 | 27,000.00 | 24,045.43 | 632,900 |
| 2021-11-24 | 27,600.00 | 27,600.00 | 26,050.00 | 26,100.00 | 23,243.91 | 363,900 |
| 2021-11-23 | 24,300.00 | 26,200.00 | 24,100.00 | 26,200.00 | 23,332.97 | 1,446,700 |
| 2021-11-22 | 26,500.00 | 27,600.00 | 25,150.00 | 25,150.00 | 22,397.87 | 1,583,900 |
| 2021-11-19 | 29,000.00 | 29,500.00 | 26,950.00 | 27,000.00 | 24,045.43 | 4,607,900 |
| 2021-11-18 | 28,700.00 | 29,750.00 | 27,900.00 | 28,950.00 | 25,782.04 | 1,157,200 |
| 2021-11-17 | 28,900.00 | 29,700.00 | 28,800.00 | 28,800.00 | 25,648.45 | 1,423,200 |
| 2021-11-16 | 29,900.00 | 30,000.00 | 28,800.00 | 28,900.00 | 25,737.51 | 2,278,700 |
| 2021-11-15 | 30,950.00 | 31,000.00 | 29,000.00 | 30,300.00 | 26,984.31 | 2,119,400 |
| 2021-11-12 | 32,000.00 | 32,000.00 | 30,500.00 | 30,800.00 | 27,429.60 | 646,600 |
| 2021-11-11 | 30,500.00 | 31,500.00 | 30,350.00 | 31,150.00 | 27,741.30 | 1,534,300 |
| 2021-11-10 | 28,950.00 | 30,500.00 | 28,600.00 | 30,150.00 | 26,850.72 | 983,100 |
| 2021-11-09 | 29,700.00 | 29,700.00 | 29,000.00 | 29,100.00 | 25,915.62 | 965,200 |
| 2021-11-08 | 29,000.00 | 30,200.00 | 27,800.00 | 29,800.00 | 26,539.02 | 1,375,500 |
| 2021-11-05 | 30,500.00 | 30,600.00 | 29,000.00 | 29,200.00 | 26,004.68 | 849,600 |
| 2021-11-04 | 29,000.00 | 31,050.00 | 28,900.00 | 30,400.00 | 27,073.37 | 3,215,900 |
| 2021-11-03 | 34,600.00 | 34,600.00 | 31,050.00 | 31,050.00 | 27,652.24 | 2,720,400 |
| 2021-11-02 | 32,000.00 | 33,350.00 | 31,650.00 | 33,350.00 | 29,700.55 | 1,372,500 |
| 2021-11-01 | 29,300.00 | 31,350.00 | 28,300.00 | 31,200.00 | 27,785.82 | 1,892,900 |
| 2021-10-29 | 28,300.00 | 29,900.00 | 28,300.00 | 29,300.00 | 26,093.74 | 1,249,300 |
| 2021-10-28 | 29,100.00 | 29,250.00 | 28,000.00 | 28,500.00 | 25,381.28 | 1,048,100 |
| 2021-10-27 | 26,300.00 | 28,350.00 | 26,200.00 | 28,350.00 | 25,247.70 | 1,638,600 |
| 2021-10-26 | 25,500.00 | 26,900.00 | 25,500.00 | 26,500.00 | 23,600.14 | 1,692,200 |
| 2021-10-25 | 27,000.00 | 27,800.00 | 26,050.00 | 26,800.00 | 23,867.31 | 1,607,100 |
| 2021-10-22 | 26,050.00 | 26,950.00 | 26,050.00 | 26,750.00 | 23,822.78 | 2,084,600 |
| 2021-10-21 | 25,450.00 | 26,600.00 | 24,600.00 | 26,500.00 | 23,600.14 | 1,874,800 |
← NewerPage 21 of 21 · 1,246 trading days
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.