Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam · Delayed Price · Currency is VND 12,950
+100 (0.78%)
At close: May 22, 2026
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,950.00 | 12,950.00 | 0.78% | 2,070 |
| May 21, 2026 | 12,800.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,850.00 | 0.39% | 11,100 |
| May 20, 2026 | 13,150.00 | 13,150.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.16% | 21,802 |
| May 19, 2026 | 13,350.00 | 13,350.00 | 12,900.00 | 12,950.00 | 12,950.00 | - | 6,607 |
| May 18, 2026 | 12,850.00 | 12,950.00 | 12,750.00 | 12,950.00 | 12,950.00 | 0.39% | 7,409 |
| May 15, 2026 | 13,050.00 | 13,400.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.39% | 11,456 |
| May 14, 2026 | 13,000.00 | 13,200.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.38% | 13,649 |
| May 13, 2026 | 13,050.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.38% | 19,180 |
| May 12, 2026 | 13,000.00 | 13,150.00 | 12,850.00 | 13,050.00 | 13,050.00 | 0.38% | 16,216 |
| May 11, 2026 | 13,500.00 | 13,500.00 | 12,700.00 | 13,000.00 | 13,000.00 | -0.76% | 28,260 |
| May 8, 2026 | 13,400.00 | 13,400.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.87% | 18,278 |
| May 7, 2026 | 13,100.00 | 13,350.00 | 13,050.00 | 13,350.00 | 13,350.00 | - | 16,225 |
| May 6, 2026 | 13,200.00 | 13,500.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.75% | 27,797 |
| May 5, 2026 | 13,150.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 0.76% | 38,328 |
| May 4, 2026 | 13,250.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | -0.38% | 10,664 |
| Apr 29, 2026 | 13,250.00 | 13,300.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 24,787 |
| Apr 28, 2026 | 13,450.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 16,191 |
| Apr 24, 2026 | 13,300.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.37% | 20,309 |
| Apr 23, 2026 | 13,350.00 | 13,500.00 | 13,150.00 | 13,350.00 | 13,350.00 | 0.38% | 22,317 |
| Apr 22, 2026 | 13,300.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | - | 15,637 |
| Apr 21, 2026 | 13,200.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | -1.48% | 38,573 |
| Apr 20, 2026 | 13,650.00 | 13,650.00 | 13,350.00 | 13,500.00 | 13,500.00 | - | 8,353 |
| Apr 17, 2026 | 13,800.00 | 13,800.00 | 13,200.00 | 13,500.00 | 13,500.00 | 0.37% | 92,854 |
| Apr 16, 2026 | 13,450.00 | 13,500.00 | 13,200.00 | 13,450.00 | 13,450.00 | - | 41,767 |
| Apr 15, 2026 | 13,500.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | - | 6,631 |
| Apr 14, 2026 | 13,600.00 | 13,600.00 | 13,450.00 | 13,450.00 | 13,450.00 | - | 14,710 |
| Apr 13, 2026 | 13,450.00 | 13,500.00 | 13,300.00 | 13,450.00 | 13,450.00 | - | 28,075 |
| Apr 10, 2026 | 13,400.00 | 13,500.00 | 13,400.00 | 13,450.00 | 13,450.00 | 0.37% | 11,602 |
| Apr 9, 2026 | 13,500.00 | 13,650.00 | 12,700.00 | 13,400.00 | 13,400.00 | -1.83% | 50,551 |
| Apr 8, 2026 | 13,550.00 | 13,650.00 | 13,450.00 | 13,650.00 | 13,650.00 | 1.11% | 51,895 |
| Apr 7, 2026 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | - | 15,157 |
| Apr 6, 2026 | 13,300.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1.50% | 29,326 |
| Apr 3, 2026 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 2,615 |
| Apr 2, 2026 | 13,300.00 | 13,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.48% | 28,815 |
| Apr 1, 2026 | 13,500.00 | 13,600.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 16,798 |
| Mar 31, 2026 | 13,750.00 | 13,750.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.83% | 19,842 |
| Mar 30, 2026 | 13,450.00 | 13,800.00 | 13,200.00 | 13,650.00 | 13,650.00 | 1.49% | 43,295 |
| Mar 27, 2026 | 13,400.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 0.75% | 23,557 |
| Mar 26, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 5,683 |
| Mar 25, 2026 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 13,400.00 | 1.52% | 25,401 |
| Mar 24, 2026 | 13,350.00 | 13,800.00 | 13,150.00 | 13,200.00 | 13,200.00 | 1.54% | 24,640 |
| Mar 23, 2026 | 14,100.00 | 14,100.00 | 12,950.00 | 13,000.00 | 13,000.00 | -6.47% | 56,922 |
| Mar 20, 2026 | 14,250.00 | 14,250.00 | 13,100.00 | 13,900.00 | 13,900.00 | -0.71% | 40,439 |
| Mar 19, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 17,050 |
| Mar 18, 2026 | 14,250.00 | 14,650.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.70% | 45,980 |
| Mar 17, 2026 | 14,200.00 | 14,350.00 | 14,150.00 | 14,300.00 | 14,300.00 | 0.70% | 13,310 |
| Mar 16, 2026 | 14,600.00 | 14,600.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 22,254 |
| Mar 13, 2026 | 14,100.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.35% | 36,075 |
| Mar 12, 2026 | 14,100.00 | 14,300.00 | 14,050.00 | 14,250.00 | 14,250.00 | 0.71% | 13,361 |
| Mar 11, 2026 | 14,500.00 | 14,500.00 | 14,100.00 | 14,150.00 | 14,150.00 | 0.35% | 30,378 |