Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam · Delayed Price · Currency is VND 16,600
+700 (4.40%)
At close: Jan 20, 2026
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 16,050.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,900.00 | - | 31,944 |
| Jan 16, 2026 | 16,100.00 | 16,300.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.24% | 24,781 |
| Jan 15, 2026 | 16,300.00 | 16,300.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.53% | 20,970 |
| Jan 14, 2026 | 15,850.00 | 16,550.00 | 15,700.00 | 16,350.00 | 16,350.00 | 0.93% | 102,892 |
| Jan 13, 2026 | 16,700.00 | 16,700.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.31% | 22,577 |
| Jan 12, 2026 | 17,450.00 | 17,450.00 | 15,800.00 | 16,250.00 | 16,250.00 | -1.22% | 122,025 |
| Jan 9, 2026 | 16,900.00 | 16,900.00 | 16,000.00 | 16,450.00 | 16,450.00 | -0.90% | 37,058 |
| Jan 8, 2026 | 17,400.00 | 17,400.00 | 16,550.00 | 16,600.00 | 16,600.00 | 1.84% | 265,406 |
| Jan 7, 2026 | 15,300.00 | 16,300.00 | 15,300.00 | 16,300.00 | 16,300.00 | 6.89% | 112,057 |
| Jan 6, 2026 | 14,900.00 | 15,300.00 | 14,900.00 | 15,250.00 | 15,250.00 | 2.35% | 43,038 |
| Jan 5, 2026 | 14,900.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1.02% | 18,609 |
| Dec 31, 2025 | 14,800.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | -0.67% | 16,744 |
| Dec 30, 2025 | 15,050.00 | 15,050.00 | 14,700.00 | 14,850.00 | 14,850.00 | -1.66% | 62,845 |
| Dec 29, 2025 | 15,250.00 | 15,250.00 | 15,050.00 | 15,100.00 | 15,100.00 | - | 9,328 |
| Dec 26, 2025 | 15,250.00 | 15,350.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.98% | 23,804 |
| Dec 25, 2025 | 15,350.00 | 15,450.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 9,928 |
| Dec 24, 2025 | 15,400.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.33% | 22,512 |
| Dec 23, 2025 | 15,500.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,300.00 | -0.97% | 12,741 |
| Dec 22, 2025 | 15,350.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,450.00 | 1.64% | 34,012 |
| Dec 19, 2025 | 15,350.00 | 15,350.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.98% | 8,216 |
| Dec 18, 2025 | 15,350.00 | 15,350.00 | 15,200.00 | 15,350.00 | 15,350.00 | 0.33% | 18,812 |
| Dec 17, 2025 | 15,350.00 | 15,500.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.66% | 6,167 |
| Dec 16, 2025 | 15,350.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.33% | 29,554 |
| Dec 15, 2025 | 15,300.00 | 15,300.00 | 14,300.00 | 15,150.00 | 15,150.00 | -0.98% | 18,422 |
| Dec 12, 2025 | 15,550.00 | 15,550.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.61% | 8,567 |
| Dec 11, 2025 | 15,450.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.65% | 9,489 |
| Dec 10, 2025 | 15,750.00 | 15,750.00 | 15,400.00 | 15,450.00 | 15,450.00 | -2.22% | 14,001 |
| Dec 9, 2025 | 15,600.00 | 15,800.00 | 15,350.00 | 15,800.00 | 15,800.00 | - | 30,766 |
| Dec 8, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.94% | 31,878 |
| Dec 5, 2025 | 16,150.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | -0.93% | 11,820 |
| Dec 4, 2025 | 15,700.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.26% | 29,135 |
| Dec 3, 2025 | 15,800.00 | 16,000.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.63% | 11,150 |
| Dec 2, 2025 | 15,800.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.25% | 31,755 |
| Dec 1, 2025 | 16,000.00 | 16,150.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.31% | 19,992 |
| Nov 28, 2025 | 16,100.00 | 16,100.00 | 15,500.00 | 15,950.00 | 15,950.00 | -0.93% | 124,981 |
| Nov 27, 2025 | 16,100.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | - | 15,547 |
| Nov 26, 2025 | 16,100.00 | 16,100.00 | 15,900.00 | 16,100.00 | 16,100.00 | - | 18,191 |
| Nov 25, 2025 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.62% | 36,621 |
| Nov 24, 2025 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.92% | 13,534 |
| Nov 21, 2025 | 16,200.00 | 16,350.00 | 16,000.00 | 16,350.00 | 16,350.00 | - | 25,097 |
| Nov 20, 2025 | 16,300.00 | 16,350.00 | 16,200.00 | 16,350.00 | 16,350.00 | - | 16,897 |
| Nov 19, 2025 | 16,350.00 | 16,350.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.30% | 15,900 |
| Nov 18, 2025 | 16,600.00 | 16,600.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.30% | 25,510 |
| Nov 17, 2025 | 16,750.00 | 16,750.00 | 16,400.00 | 16,450.00 | 16,450.00 | 0.61% | 13,500 |
| Nov 14, 2025 | 16,750.00 | 16,750.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.61% | 78,610 |
| Nov 13, 2025 | 16,550.00 | 16,600.00 | 16,250.00 | 16,450.00 | 16,450.00 | -0.60% | 44,660 |
| Nov 12, 2025 | 16,850.00 | 16,850.00 | 16,350.00 | 16,550.00 | 16,550.00 | -0.30% | 15,053 |
| Nov 11, 2025 | 17,100.00 | 17,100.00 | 16,300.00 | 16,600.00 | 16,600.00 | 0.30% | 23,515 |
| Nov 10, 2025 | 16,200.00 | 17,100.00 | 16,200.00 | 16,550.00 | 16,550.00 | -1.19% | 21,009 |
| Nov 7, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,750.00 | 16,750.00 | -0.89% | 42,433 |