Binh Duong Trade and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 10,050.00 | 10,050.00 | 9,860.00 | 9,970.00 | 9,199.37 | 216,600 |
| 2024-11-11 | 10,150.00 | 10,150.00 | 9,860.00 | 10,050.00 | 9,273.19 | 464,100 |
| 2024-11-08 | 10,250.00 | 10,250.00 | 9,950.00 | 10,100.00 | 9,319.32 | 235,000 |
| 2024-11-07 | 10,100.00 | 10,250.00 | 10,000.00 | 10,200.00 | 9,411.59 | 437,100 |
| 2024-11-06 | 10,100.00 | 10,100.00 | 10,000.00 | 10,100.00 | 9,319.32 | 189,600 |
| 2024-11-05 | 9,970.00 | 10,100.00 | 9,900.00 | 10,100.00 | 9,319.32 | 295,800 |
| 2024-11-04 | 9,910.00 | 10,000.00 | 9,870.00 | 9,970.00 | 9,199.37 | 419,100 |
| 2024-11-01 | 10,000.00 | 10,050.00 | 9,890.00 | 10,050.00 | 9,273.19 | 266,800 |
| 2024-10-31 | 10,000.00 | 10,050.00 | 9,940.00 | 10,050.00 | 9,273.19 | 125,000 |
| 2024-10-30 | 10,100.00 | 10,100.00 | 9,890.00 | 10,050.00 | 9,273.19 | 267,100 |
| 2024-10-29 | 9,980.00 | 10,100.00 | 9,860.00 | 10,100.00 | 9,319.32 | 269,200 |
| 2024-10-28 | 9,920.00 | 9,980.00 | 9,900.00 | 9,940.00 | 9,171.69 | 54,000 |
| 2024-10-25 | 10,000.00 | 10,100.00 | 9,920.00 | 9,920.00 | 9,153.24 | 596,200 |
| 2024-10-24 | 9,950.00 | 9,950.00 | 9,720.00 | 9,850.00 | 9,088.65 | 262,600 |
| 2024-10-23 | 9,980.00 | 9,980.00 | 9,780.00 | 9,940.00 | 9,171.69 | 133,500 |
| 2024-10-22 | 9,700.00 | 10,050.00 | 9,660.00 | 10,000.00 | 9,227.05 | 404,700 |
| 2024-10-21 | 9,700.00 | 9,740.00 | 9,600.00 | 9,700.00 | 8,950.24 | 156,200 |
| 2024-10-18 | 9,720.00 | 9,750.00 | 9,600.00 | 9,710.00 | 8,959.47 | 193,000 |
| 2024-10-17 | 9,640.00 | 9,720.00 | 9,570.00 | 9,720.00 | 8,968.70 | 123,300 |
| 2024-10-16 | 9,560.00 | 9,700.00 | 9,500.00 | 9,640.00 | 8,894.88 | 242,300 |
| 2024-10-15 | 9,770.00 | 9,770.00 | 9,550.00 | 9,560.00 | 8,821.06 | 313,600 |
| 2024-10-14 | 9,730.00 | 9,890.00 | 9,570.00 | 9,650.00 | 8,904.11 | 334,200 |
| 2024-10-11 | 9,930.00 | 9,930.00 | 9,730.00 | 9,880.00 | 9,116.33 | 182,300 |
| 2024-10-10 | 9,970.00 | 9,970.00 | 9,800.00 | 9,820.00 | 9,060.97 | 502,100 |
| 2024-10-09 | 9,950.00 | 9,980.00 | 9,730.00 | 9,900.00 | 9,134.78 | 709,000 |
| 2024-10-08 | 10,050.00 | 10,100.00 | 9,810.00 | 9,830.00 | 9,070.19 | 321,900 |
| 2024-10-07 | 9,930.00 | 10,100.00 | 9,750.00 | 10,100.00 | 9,319.32 | 311,500 |
| 2024-10-04 | 9,700.00 | 9,930.00 | 9,660.00 | 9,880.00 | 9,116.33 | 412,900 |
| 2024-10-03 | 10,000.00 | 10,100.00 | 9,620.00 | 9,700.00 | 8,950.24 | 1,496,600 |
| 2024-10-02 | 10,100.00 | 10,150.00 | 9,960.00 | 10,000.00 | 9,227.05 | 834,600 |
| 2024-10-01 | 10,000.00 | 10,350.00 | 10,000.00 | 10,200.00 | 9,411.59 | 676,300 |
| 2024-09-30 | 10,350.00 | 10,350.00 | 9,910.00 | 10,100.00 | 9,319.32 | 1,110,600 |
| 2024-09-27 | 10,750.00 | 10,900.00 | 10,250.00 | 10,350.00 | 9,550.00 | 2,210,700 |
| 2024-09-26 | 10,950.00 | 11,200.00 | 10,700.00 | 10,750.00 | 9,919.08 | 711,900 |
| 2024-09-25 | 10,900.00 | 11,000.00 | 10,700.00 | 10,950.00 | 10,103.62 | 562,500 |
| 2024-09-24 | 10,950.00 | 10,950.00 | 10,700.00 | 10,800.00 | 9,965.22 | 287,100 |
| 2024-09-23 | 10,900.00 | 11,000.00 | 10,700.00 | 10,750.00 | 9,919.08 | 1,504,400 |
| 2024-09-20 | 11,100.00 | 11,100.00 | 10,850.00 | 10,950.00 | 10,103.62 | 337,700 |
| 2024-09-19 | 10,850.00 | 11,150.00 | 10,750.00 | 11,100.00 | 10,242.03 | 984,700 |
| 2024-09-18 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,011.35 | 360,800 |
| 2024-09-17 | 10,600.00 | 11,000.00 | 10,550.00 | 11,000.00 | 10,149.76 | 1,546,900 |
| 2024-09-16 | 10,800.00 | 10,950.00 | 10,650.00 | 10,650.00 | 9,826.81 | 302,100 |
| 2024-09-13 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 9,965.22 | 444,100 |
| 2024-09-12 | 11,100.00 | 11,200.00 | 10,850.00 | 11,000.00 | 10,149.76 | 168,700 |
| 2024-09-11 | 10,850.00 | 11,100.00 | 10,700.00 | 11,050.00 | 10,195.89 | 591,400 |
| 2024-09-10 | 11,200.00 | 11,250.00 | 10,900.00 | 11,050.00 | 10,195.89 | 432,100 |
| 2024-09-09 | 11,200.00 | 11,300.00 | 11,100.00 | 11,150.00 | 10,288.16 | 166,500 |
| 2024-09-06 | 10,900.00 | 11,300.00 | 10,800.00 | 11,250.00 | 10,380.43 | 621,200 |
| 2024-09-05 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,057.49 | 497,800 |
| 2024-09-04 | 11,050.00 | 11,100.00 | 10,800.00 | 11,100.00 | 10,242.03 | 356,200 |
| 2024-08-30 | 11,200.00 | 11,400.00 | 11,000.00 | 11,250.00 | 10,380.43 | 885,900 |
| 2024-08-29 | 10,950.00 | 11,300.00 | 10,850.00 | 11,100.00 | 10,242.03 | 1,692,400 |
| 2024-08-28 | 11,100.00 | 11,100.00 | 10,700.00 | 10,950.00 | 10,103.62 | 801,100 |
| 2024-08-27 | 10,700.00 | 11,200.00 | 10,700.00 | 11,100.00 | 10,242.03 | 1,441,300 |
| 2024-08-26 | 11,950.00 | 11,950.00 | 11,050.00 | 11,050.00 | 10,195.89 | 3,398,900 |
| 2024-08-23 | 11,750.00 | 11,950.00 | 11,650.00 | 11,850.00 | 10,934.06 | 997,700 |
| 2024-08-22 | 11,750.00 | 12,150.00 | 11,600.00 | 11,850.00 | 10,934.06 | 1,252,500 |
| 2024-08-21 | 11,900.00 | 12,000.00 | 11,650.00 | 11,700.00 | 10,795.65 | 1,251,000 |
| 2024-08-20 | 11,900.00 | 12,250.00 | 11,750.00 | 11,850.00 | 10,934.06 | 1,808,000 |
| 2024-08-19 | 12,400.00 | 12,500.00 | 11,850.00 | 11,900.00 | 10,980.19 | 1,990,400 |
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.