See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.99▼ 1.24%
← KSB.VN stock page

Binh Duong Mineral and Construction JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2741,299.9941,899.9940,499.9941,699.9935,288.211,411,302
2021-12-2441,099.9941,799.9940,549.9940,599.9934,357.341,910,924
2021-12-2341,099.9942,699.9940,499.9940,499.9934,272.724,602,004
2021-12-2242,499.9942,999.9941,299.9941,299.9934,949.711,992,106
2021-12-2141,899.9943,349.9941,799.9942,599.9936,049.822,431,107
2021-12-2040,499.9941,999.9939,999.9941,999.9935,542.084,775,241
2021-12-1740,599.9940,999.9939,699.9939,949.9933,807.291,627,080
2021-12-1639,349.9940,199.9938,599.9939,799.9933,680.351,423,001
2021-12-1539,999.9940,049.9938,999.9939,099.9933,087.981,072,509
2021-12-1440,999.9941,399.9939,499.9939,699.9933,595.732,085,815
2021-12-1339,599.9941,199.9939,599.9940,999.9934,695.842,429,571
2021-12-1038,999.9940,199.9938,899.9939,599.9933,511.101,874,409
2021-12-0937,999.9939,199.9937,549.9938,949.9932,961.051,053,956
2021-12-0837,999.9938,499.9937,699.9937,999.9932,157.12810,645
2021-12-0736,599.9938,249.9936,499.9937,699.9931,903.251,208,050
2021-12-0637,999.9938,499.9935,999.9936,099.9930,549.261,576,739
2021-12-0339,999.9940,799.9938,499.9938,499.9932,580.242,098,341
2021-12-0239,999.9941,299.9939,949.9939,999.9933,849.601,249,527
2021-12-0139,999.9941,199.9939,999.9939,999.9933,849.601,897,925
2021-11-3041,899.9942,099.9940,649.9940,649.9934,399.662,551,049
2021-11-2939,799.9941,999.9939,799.9941,499.9935,118.962,983,078
2021-11-2637,899.9940,399.9936,999.9940,399.9934,188.102,975,043
2021-11-2536,999.9937,799.9936,699.9937,799.9931,987.871,637,715
2021-11-2437,849.9937,999.9936,799.9937,049.9931,353.192,047,764
2021-11-2334,899.9937,399.9934,899.9937,199.9931,480.131,633,579
2021-11-2238,999.9939,099.9936,299.9936,299.9930,718.513,305,209
2021-11-1941,299.9941,599.9938,299.9938,999.9933,003.363,795,495
2021-11-1841,099.9942,149.9940,999.9941,099.9934,780.462,432,525
2021-11-1741,199.9941,799.9940,649.9941,699.9935,288.212,399,910
2021-11-1642,899.9942,899.9940,899.9941,599.9935,203.582,082,388
2021-11-1543,949.9943,949.9941,399.9942,799.9936,219.072,724,050
2021-11-1241,599.9942,899.9940,999.9942,499.9935,965.202,980,360
2021-11-1141,999.9942,549.9940,999.9941,499.9935,118.962,710,342
2021-11-1040,199.9941,999.9940,099.9941,799.9935,372.832,954,245
2021-11-0940,199.9940,949.9939,499.9940,199.9934,018.852,300,529
2021-11-0839,999.9940,999.9939,399.9940,199.9934,018.852,292,967
2021-11-0539,999.9940,999.9939,199.9940,099.9933,934.222,025,194
2021-11-0438,599.9941,499.9937,799.9939,999.9933,849.604,383,272
2021-11-0343,299.9943,299.9939,599.9939,599.9933,511.104,788,831
2021-11-0242,549.9943,299.9942,299.9942,549.9936,007.512,799,088
2021-11-0139,899.9942,049.9939,299.9941,849.9935,415.143,793,487
2021-10-2939,899.9940,149.9938,999.9939,299.9933,257.232,663,665
2021-10-2839,899.9940,949.9939,699.9939,749.9933,638.042,666,383
2021-10-2738,499.9939,499.9937,949.9939,499.9933,426.484,851,106
2021-10-2637,099.9937,949.9936,449.9937,949.9932,114.812,263,188
2021-10-2537,799.9938,949.9937,499.9937,499.9931,734.002,947,391
← NewerPage 21 of 21 · 1,246 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.