Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam · Delayed Price · Currency is VND 16,650
-100 (-0.60%)
At close: Oct 24, 2025
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16,900.00 | 16,900.00 | 16,700.00 | 16,750.00 | 16,750.00 | 0.30% | 18,251 |
| Oct 29, 2025 | 16,800.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | 0.30% | 17,078 |
| Oct 28, 2025 | 16,750.00 | 16,750.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.60% | 41,605 |
| Oct 27, 2025 | 16,850.00 | 16,950.00 | 16,650.00 | 16,750.00 | 16,750.00 | 0.60% | 71,710 |
| Oct 24, 2025 | 16,850.00 | 16,850.00 | 16,550.00 | 16,650.00 | 16,650.00 | -0.60% | 37,564 |
| Oct 23, 2025 | 16,900.00 | 16,900.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.59% | 20,729 |
| Oct 22, 2025 | 16,800.00 | 16,950.00 | 16,600.00 | 16,850.00 | 16,850.00 | 0.30% | 46,210 |
| Oct 21, 2025 | 16,600.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.20% | 75,532 |
| Oct 20, 2025 | 17,000.00 | 17,450.00 | 16,000.00 | 16,600.00 | 16,600.00 | -2.64% | 62,150 |
| Oct 17, 2025 | 17,100.00 | 17,500.00 | 16,800.00 | 17,050.00 | 17,050.00 | - | 71,868 |
| Oct 16, 2025 | 16,950.00 | 17,150.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.59% | 76,272 |
| Oct 15, 2025 | 17,600.00 | 17,600.00 | 16,700.00 | 16,950.00 | 16,950.00 | -3.42% | 95,577 |
| Oct 14, 2025 | 18,000.00 | 18,050.00 | 17,500.00 | 17,550.00 | 17,550.00 | -1.96% | 70,968 |
| Oct 13, 2025 | 17,250.00 | 18,150.00 | 17,200.00 | 17,900.00 | 17,900.00 | 4.99% | 377,020 |
| Oct 10, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.58% | 32,148 |
| Oct 9, 2025 | 17,200.00 | 17,300.00 | 16,950.00 | 17,150.00 | 17,150.00 | 0.29% | 40,434 |
| Oct 8, 2025 | 17,100.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 39,948 |
| Oct 7, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.58% | 41,612 |
| Oct 6, 2025 | 17,350.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.29% | 69,351 |
| Oct 3, 2025 | 17,300.00 | 17,300.00 | 16,750.00 | 17,150.00 | 17,150.00 | 0.88% | 103,028 |
| Oct 2, 2025 | 17,300.00 | 17,850.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 64,100 |
| Oct 1, 2025 | 17,800.00 | 17,800.00 | 16,950.00 | 17,300.00 | 17,300.00 | -0.86% | 122,211 |
| Sep 30, 2025 | 18,100.00 | 18,700.00 | 17,350.00 | 17,450.00 | 17,450.00 | -6.43% | 209,841 |
| Sep 29, 2025 | 19,550.00 | 19,550.00 | 18,500.00 | 18,650.00 | 18,650.00 | 0.54% | 358,759 |
| Sep 26, 2025 | 17,500.00 | 18,550.00 | 17,350.00 | 18,550.00 | 18,550.00 | 6.92% | 401,075 |
| Sep 25, 2025 | 17,450.00 | 17,550.00 | 17,350.00 | 17,350.00 | 17,350.00 | 0.29% | 30,187 |
| Sep 24, 2025 | 17,150.00 | 17,350.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.87% | 34,374 |
| Sep 23, 2025 | 17,000.00 | 17,150.00 | 16,300.00 | 17,150.00 | 17,150.00 | - | 54,712 |
| Sep 22, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.15% | 31,794 |
| Sep 19, 2025 | 17,500.00 | 17,500.00 | 17,250.00 | 17,350.00 | 17,350.00 | -0.57% | 61,913 |
| Sep 18, 2025 | 17,800.00 | 17,800.00 | 17,350.00 | 17,450.00 | 17,450.00 | -0.29% | 26,127 |
| Sep 17, 2025 | 17,550.00 | 17,600.00 | 17,350.00 | 17,500.00 | 17,500.00 | 0.86% | 57,949 |
| Sep 16, 2025 | 17,550.00 | 17,600.00 | 17,350.00 | 17,350.00 | 17,350.00 | -1.14% | 55,655 |
| Sep 15, 2025 | 17,200.00 | 17,550.00 | 17,200.00 | 17,550.00 | 17,550.00 | 2.03% | 88,619 |
| Sep 12, 2025 | 17,550.00 | 17,550.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.15% | 24,966 |
| Sep 11, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,400.00 | 17,400.00 | - | 17,217 |
| Sep 10, 2025 | 17,500.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1.75% | 37,477 |
| Sep 9, 2025 | 17,300.00 | 17,300.00 | 16,800.00 | 17,100.00 | 17,100.00 | -1.16% | 8,960 |
| Sep 8, 2025 | 17,650.00 | 17,700.00 | 17,150.00 | 17,300.00 | 17,300.00 | -2.26% | 43,898 |
| Sep 5, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 60,195 |
| Sep 4, 2025 | 17,600.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.85% | 46,236 |
| Sep 3, 2025 | 17,200.00 | 17,650.00 | 17,200.00 | 17,550.00 | 17,550.00 | 2.63% | 33,665 |
| Aug 29, 2025 | 17,150.00 | 17,250.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 47,654 |
| Aug 28, 2025 | 17,100.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | - | 34,954 |
| Aug 27, 2025 | 17,100.00 | 17,150.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 41,852 |
| Aug 26, 2025 | 16,600.00 | 17,100.00 | 16,600.00 | 17,100.00 | 17,100.00 | 2.70% | 39,102 |
| Aug 25, 2025 | 16,850.00 | 17,350.00 | 16,650.00 | 16,650.00 | 16,650.00 | -1.19% | 38,474 |
| Aug 22, 2025 | 17,300.00 | 17,300.00 | 16,800.00 | 16,850.00 | 16,850.00 | -2.32% | 93,820 |
| Aug 21, 2025 | 17,250.00 | 17,450.00 | 17,250.00 | 17,250.00 | 17,250.00 | -1.15% | 72,406 |
| Aug 20, 2025 | 17,750.00 | 17,800.00 | 17,300.00 | 17,450.00 | 17,450.00 | -1.41% | 138,827 |