Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
16,650
-200 (-1.19%)
At close: Aug 25, 2025

Binh Dinh Minerals JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202516,600.0017,100.0016,600.0017,100.0017,100.002.70%39,102
Aug 25, 202516,850.0017,350.0016,650.0016,650.0016,650.00-1.19%38,474
Aug 22, 202517,300.0017,300.0016,800.0016,850.0016,850.00-2.32%93,820
Aug 21, 202517,250.0017,450.0017,250.0017,250.0017,250.00-1.15%72,406
Aug 20, 202517,750.0017,800.0017,300.0017,450.0017,450.00-1.41%138,827
Aug 19, 202517,900.0017,950.0017,650.0017,700.0017,700.00-0.56%84,232
Aug 18, 202517,700.0018,050.0017,650.0017,800.0017,800.000.85%96,541
Aug 15, 202518,150.0018,150.0017,600.0017,650.0017,650.00-1.12%147,574
Aug 14, 202518,100.0018,100.0017,800.0017,850.0017,850.00-1.38%188,120
Aug 13, 202518,100.0018,200.0017,950.0018,100.0018,100.000.28%92,021
Aug 12, 202518,200.0018,250.0017,950.0018,050.0018,050.00-116,754
Aug 11, 202518,250.0018,350.0018,000.0018,050.0018,050.00-0.82%152,712
Aug 8, 202518,300.0018,350.0018,050.0018,200.0018,200.00-0.27%86,112
Aug 7, 202517,900.0018,450.0017,900.0018,250.0018,250.002.24%123,473
Aug 6, 202517,750.0018,100.0017,750.0017,850.0017,850.00-1.11%101,972
Aug 5, 202517,850.0018,200.0017,800.0018,050.0018,050.001.12%132,762
Aug 4, 202517,850.0018,100.0017,650.0017,850.0017,850.00-151,706
Aug 1, 202517,950.0018,000.0017,800.0017,850.0017,850.00-0.56%77,830
Jul 31, 202518,150.0018,250.0017,900.0017,950.0017,950.00-1.10%80,068
Jul 30, 202517,900.0018,500.0017,700.0018,150.0018,150.003.13%94,631
Jul 29, 202518,750.0019,200.0017,600.0017,600.0017,600.00-6.13%222,268
Jul 28, 202519,000.0019,000.0018,600.0018,750.0018,750.00-1.32%285,684
Jul 25, 202519,500.0019,600.0019,000.0019,000.0019,000.00-2.56%265,499
Jul 24, 202519,550.0019,800.0019,450.0019,500.0019,500.00-8.02%203,795
Jul 23, 202521,200.0021,200.0020,900.0021,200.0019,900.000.95%266,382
Jul 22, 202521,100.0021,150.0020,700.0021,000.0019,712.26-253,295
Jul 21, 202521,000.0021,250.0020,900.0021,000.0019,712.261.20%294,083
Jul 18, 202520,650.0020,900.0020,650.0020,750.0019,477.591.47%156,187
Jul 17, 202520,400.0020,600.0020,300.0020,450.0019,195.991.24%182,960
Jul 16, 202520,500.0020,500.0020,150.0020,200.0018,961.321.25%119,286
Jul 15, 202520,250.0020,300.0019,900.0019,950.0018,726.65-0.25%178,634
Jul 14, 202519,900.0020,000.0019,700.0020,000.0018,773.591.01%120,056
Jul 11, 202520,200.0020,350.0019,700.0019,800.0018,585.85-1.00%162,055
Jul 10, 202520,200.0020,250.0019,600.0020,000.0018,773.591.78%146,302
Jul 9, 202519,150.0019,700.0019,150.0019,650.0018,445.053.69%243,571
Jul 8, 202519,000.0019,000.0018,800.0018,950.0017,787.97-61,984
Jul 7, 202519,050.0019,050.0018,750.0018,950.0017,787.97-0.26%96,429
Jul 4, 202519,150.0019,150.0018,800.0019,000.0017,834.91-42,720
Jul 3, 202518,850.0019,300.0018,750.0019,000.0017,834.911.60%138,363
Jul 2, 202518,650.0018,800.0018,500.0018,700.0017,553.30-0.53%103,869
Jul 1, 202518,700.0018,900.0018,550.0018,800.0017,647.17-0.27%110,031
Jun 30, 202518,800.0019,000.0018,750.0018,850.0017,694.100.53%49,539
Jun 27, 202519,000.0019,050.0018,750.0018,750.0017,600.24-55,515
Jun 26, 202518,950.0019,050.0018,750.0018,750.0017,600.240.54%29,160
Jun 25, 202519,150.0019,150.0018,650.0018,650.0017,506.37-1.84%66,573
Jun 24, 202519,000.0019,100.0018,900.0019,000.0017,834.910.80%45,113
Jun 23, 202519,000.0019,000.0018,700.0018,850.0017,694.10-0.79%79,809
Jun 20, 202519,000.0019,200.0018,950.0019,000.0017,834.91-0.78%65,621
Jun 19, 202519,250.0019,250.0019,000.0019,150.0017,975.71-0.26%66,219
Jun 18, 202519,500.0019,500.0018,950.0019,200.0018,022.640.52%208,111