Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam · Delayed Price · Currency is VND 17,850
-100 (-0.56%)
At close: Aug 1, 2025
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17,950.00 | 18,000.00 | 17,800.00 | 17,850.00 | 17,850.00 | -0.56% | 77,830 |
| Jul 31, 2025 | 18,150.00 | 18,250.00 | 17,900.00 | 17,950.00 | 17,950.00 | -1.10% | 80,068 |
| Jul 30, 2025 | 17,900.00 | 18,500.00 | 17,700.00 | 18,150.00 | 18,150.00 | 3.13% | 94,631 |
| Jul 29, 2025 | 18,750.00 | 19,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | -6.13% | 222,268 |
| Jul 28, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,750.00 | 18,750.00 | -1.32% | 285,684 |
| Jul 25, 2025 | 19,500.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -2.56% | 265,499 |
| Jul 24, 2025 | 19,550.00 | 19,800.00 | 19,450.00 | 19,500.00 | 19,500.00 | -8.02% | 203,795 |
| Jul 23, 2025 | 21,200.00 | 21,200.00 | 20,900.00 | 21,200.00 | 19,900.00 | 0.95% | 266,382 |
| Jul 22, 2025 | 21,100.00 | 21,150.00 | 20,700.00 | 21,000.00 | 19,712.26 | - | 253,295 |
| Jul 21, 2025 | 21,000.00 | 21,250.00 | 20,900.00 | 21,000.00 | 19,712.26 | 1.20% | 294,083 |
| Jul 18, 2025 | 20,650.00 | 20,900.00 | 20,650.00 | 20,750.00 | 19,477.59 | 1.47% | 156,187 |
| Jul 17, 2025 | 20,400.00 | 20,600.00 | 20,300.00 | 20,450.00 | 19,195.99 | 1.24% | 182,960 |
| Jul 16, 2025 | 20,500.00 | 20,500.00 | 20,150.00 | 20,200.00 | 18,961.32 | 1.25% | 119,286 |
| Jul 15, 2025 | 20,250.00 | 20,300.00 | 19,900.00 | 19,950.00 | 18,726.65 | -0.25% | 178,634 |
| Jul 14, 2025 | 19,900.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,773.59 | 1.01% | 120,056 |
| Jul 11, 2025 | 20,200.00 | 20,350.00 | 19,700.00 | 19,800.00 | 18,585.85 | -1.00% | 162,055 |
| Jul 10, 2025 | 20,200.00 | 20,250.00 | 19,600.00 | 20,000.00 | 18,773.59 | 1.78% | 146,302 |
| Jul 9, 2025 | 19,150.00 | 19,700.00 | 19,150.00 | 19,650.00 | 18,445.05 | 3.69% | 243,571 |
| Jul 8, 2025 | 19,000.00 | 19,000.00 | 18,800.00 | 18,950.00 | 17,787.97 | - | 61,984 |
| Jul 7, 2025 | 19,050.00 | 19,050.00 | 18,750.00 | 18,950.00 | 17,787.97 | -0.26% | 96,429 |
| Jul 4, 2025 | 19,150.00 | 19,150.00 | 18,800.00 | 19,000.00 | 17,834.91 | - | 42,720 |
| Jul 3, 2025 | 18,850.00 | 19,300.00 | 18,750.00 | 19,000.00 | 17,834.91 | 1.60% | 138,363 |
| Jul 2, 2025 | 18,650.00 | 18,800.00 | 18,500.00 | 18,700.00 | 17,553.30 | -0.53% | 103,869 |
| Jul 1, 2025 | 18,700.00 | 18,900.00 | 18,550.00 | 18,800.00 | 17,647.17 | -0.27% | 110,031 |
| Jun 30, 2025 | 18,800.00 | 19,000.00 | 18,750.00 | 18,850.00 | 17,694.10 | 0.53% | 49,539 |
| Jun 27, 2025 | 19,000.00 | 19,050.00 | 18,750.00 | 18,750.00 | 17,600.24 | - | 55,515 |
| Jun 26, 2025 | 18,950.00 | 19,050.00 | 18,750.00 | 18,750.00 | 17,600.24 | 0.54% | 29,160 |
| Jun 25, 2025 | 19,150.00 | 19,150.00 | 18,650.00 | 18,650.00 | 17,506.37 | -1.84% | 66,573 |
| Jun 24, 2025 | 19,000.00 | 19,100.00 | 18,900.00 | 19,000.00 | 17,834.91 | 0.80% | 45,113 |
| Jun 23, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,850.00 | 17,694.10 | -0.79% | 79,809 |
| Jun 20, 2025 | 19,000.00 | 19,200.00 | 18,950.00 | 19,000.00 | 17,834.91 | -0.78% | 65,621 |
| Jun 19, 2025 | 19,250.00 | 19,250.00 | 19,000.00 | 19,150.00 | 17,975.71 | -0.26% | 66,219 |
| Jun 18, 2025 | 19,500.00 | 19,500.00 | 18,950.00 | 19,200.00 | 18,022.64 | 0.52% | 208,111 |
| Jun 17, 2025 | 19,350.00 | 19,550.00 | 19,000.00 | 19,100.00 | 17,928.77 | 0.53% | 84,156 |
| Jun 16, 2025 | 19,350.00 | 19,350.00 | 18,600.00 | 19,000.00 | 17,834.91 | -1.55% | 106,023 |
| Jun 13, 2025 | 19,500.00 | 19,500.00 | 19,000.00 | 19,300.00 | 18,116.51 | -0.77% | 64,774 |
| Jun 12, 2025 | 19,500.00 | 19,600.00 | 19,200.00 | 19,450.00 | 18,257.31 | -0.26% | 50,149 |
| Jun 11, 2025 | 19,800.00 | 19,800.00 | 19,350.00 | 19,500.00 | 18,304.25 | 0.78% | 34,229 |
| Jun 10, 2025 | 19,300.00 | 20,000.00 | 19,250.00 | 19,350.00 | 18,163.44 | 1.84% | 101,639 |
| Jun 9, 2025 | 19,800.00 | 19,800.00 | 19,000.00 | 19,000.00 | 17,834.91 | -4.04% | 104,350 |
| Jun 6, 2025 | 20,600.00 | 20,600.00 | 19,750.00 | 19,800.00 | 18,585.85 | -3.18% | 99,531 |
| Jun 5, 2025 | 19,450.00 | 20,500.00 | 19,450.00 | 20,450.00 | 19,195.99 | 3.81% | 246,755 |
| Jun 4, 2025 | 19,550.00 | 19,950.00 | 19,550.00 | 19,700.00 | 18,491.98 | -0.51% | 64,391 |
| Jun 3, 2025 | 20,100.00 | 20,100.00 | 19,600.00 | 19,800.00 | 18,585.85 | 1.02% | 50,000 |
| Jun 2, 2025 | 19,600.00 | 20,350.00 | 19,150.00 | 19,600.00 | 18,398.11 | - | 119,814 |
| May 30, 2025 | 19,900.00 | 19,950.00 | 19,600.00 | 19,600.00 | 18,398.11 | -2.49% | 148,693 |
| May 29, 2025 | 20,300.00 | 20,300.00 | 19,900.00 | 20,100.00 | 18,867.45 | -0.99% | 58,422 |
| May 28, 2025 | 19,950.00 | 20,450.00 | 19,900.00 | 20,300.00 | 19,055.19 | 2.53% | 115,807 |
| May 27, 2025 | 20,000.00 | 20,400.00 | 19,800.00 | 19,800.00 | 18,585.85 | -1.00% | 105,652 |
| May 26, 2025 | 19,750.00 | 20,000.00 | 19,300.00 | 20,000.00 | 18,773.59 | 1.27% | 74,107 |