Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam · Delayed Price · Currency is VND 11,450
-150 (-1.29%)
At close: Aug 13, 2026
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | -1.29% | 5,714 |
| Aug 12, 2026 | 11,300.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.20% | 4,028 |
| Aug 11, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,350.00 | -2.16% | 4,454 |
| Aug 10, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 3,544 |
| Aug 7, 2026 | 11,050.00 | 11,950.00 | 11,050.00 | 11,600.00 | 11,600.00 | 3.57% | 10,621 |
| Aug 6, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 3,981 |
| Aug 5, 2026 | 11,100.00 | 11,450.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 6,102 |
| Aug 4, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 7,038 |
| Aug 3, 2026 | 11,450.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | -1.31% | 4,532 |
| Jul 31, 2026 | 11,200.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | 1.78% | 14,993 |
| Jul 30, 2026 | 10,900.00 | 11,350.00 | 10,900.00 | 11,250.00 | 11,250.00 | -0.88% | 21,667 |
| Jul 29, 2026 | 11,300.00 | 11,400.00 | 11,100.00 | 11,350.00 | 11,350.00 | -0.44% | 9,101 |
| Jul 28, 2026 | 11,500.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 0.44% | 4,309 |
| Jul 27, 2026 | 11,350.00 | 11,750.00 | 11,000.00 | 11,350.00 | 11,350.00 | 3.18% | 12,351 |
| Jul 24, 2026 | 11,500.00 | 11,750.00 | 10,800.00 | 11,000.00 | 11,000.00 | -4.35% | 21,211 |
| Jul 23, 2026 | 12,100.00 | 12,100.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 5,947 |
| Jul 22, 2026 | 12,050.00 | 12,050.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 3,210 |
| Jul 21, 2026 | 11,700.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 16,127 |
| Jul 20, 2026 | 12,300.00 | 12,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | -3.31% | 8,000 |
| Jul 17, 2026 | 12,100.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.63% | 8,700 |
| Jul 16, 2026 | 12,100.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | - | 9,830 |
| Jul 15, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 2,900 |
| Jul 14, 2026 | 12,350.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 0.41% | 5,024 |
| Jul 13, 2026 | 12,500.00 | 12,600.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.61% | 10,200 |
| Jul 10, 2026 | 11,800.00 | 12,500.00 | 11,800.00 | 12,450.00 | 12,450.00 | -0.40% | 16,271 |
| Jul 9, 2026 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 1,300 |
| Jul 8, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 9,911 |
| Jul 7, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 9,935 |
| Jul 6, 2026 | 12,500.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | 0.80% | 21,702 |
| Jul 3, 2026 | 12,300.00 | 12,600.00 | 12,250.00 | 12,500.00 | 12,500.00 | 0.81% | 11,956 |
| Jul 2, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 7,110 |
| Jul 1, 2026 | 12,350.00 | 12,600.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1.21% | 2,201 |
| Jun 30, 2026 | 12,600.00 | 12,600.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.20% | 11,916 |
| Jun 29, 2026 | 12,400.00 | 12,650.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.40% | 4,986 |
| Jun 26, 2026 | 12,500.00 | 12,850.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.40% | 6,016 |
| Jun 25, 2026 | 12,550.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.72% | 700 |
| Jun 24, 2026 | 12,300.00 | 12,850.00 | 12,300.00 | 12,850.00 | 12,850.00 | 4.05% | 35,423 |
| Jun 23, 2026 | 12,250.00 | 12,600.00 | 12,250.00 | 12,350.00 | 12,350.00 | -1.98% | 4,077 |
| Jun 22, 2026 | 12,650.00 | 12,800.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.40% | 5,710 |
| Jun 19, 2026 | 12,800.00 | 12,800.00 | 12,200.00 | 12,650.00 | 12,650.00 | 0.80% | 6,320 |
| Jun 18, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,550.00 | 12,550.00 | -1.57% | 5,218 |
| Jun 17, 2026 | 12,050.00 | 12,850.00 | 12,050.00 | 12,750.00 | 12,750.00 | 3.66% | 22,423 |
| Jun 16, 2026 | 12,250.00 | 12,350.00 | 12,250.00 | 12,300.00 | 12,300.00 | 0.41% | 8,510 |
| Jun 15, 2026 | 12,300.00 | 12,400.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.41% | 8,140 |
| Jun 12, 2026 | 12,250.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | 0.82% | 13,844 |
| Jun 11, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 9,682 |
| Jun 10, 2026 | 12,500.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | -0.40% | 7,046 |
| Jun 9, 2026 | 12,450.00 | 12,900.00 | 12,450.00 | 12,550.00 | 12,550.00 | -0.40% | 10,310 |
| Jun 8, 2026 | 12,700.00 | 12,750.00 | 12,050.00 | 12,600.00 | 12,600.00 | -1.18% | 10,419 |
| Jun 5, 2026 | 12,950.00 | 12,950.00 | 12,700.00 | 12,750.00 | 12,750.00 | -1.54% | 2,711 |