Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam · Delayed Price · Currency is VND 10,700
-400 (-3.60%)
At close: Sep 23, 2026
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,000.00 | 11,000.00 | 10,350.00 | 10,700.00 | 10,700.00 | -3.60% | 14,852 |
| Sep 22, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 1,265 |
| Sep 21, 2026 | 10,800.00 | 11,550.00 | 10,700.00 | 11,000.00 | 11,000.00 | 1.85% | 18,315 |
| Sep 18, 2026 | 10,400.00 | 10,900.00 | 10,400.00 | 10,800.00 | 10,800.00 | 1.89% | 11,710 |
| Sep 17, 2026 | 10,900.00 | 10,900.00 | 10,300.00 | 10,600.00 | 10,600.00 | -2.75% | 33,012 |
| Sep 16, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.46% | 2,310 |
| Sep 15, 2026 | 10,800.00 | 10,950.00 | 10,750.00 | 10,950.00 | 10,950.00 | 0.92% | 10,812 |
| Sep 14, 2026 | 11,250.00 | 11,250.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.91% | 6,111 |
| Sep 11, 2026 | 10,850.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | -0.45% | 1,023 |
| Sep 10, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 3,400 |
| Sep 9, 2026 | 11,050.00 | 11,050.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 3,000 |
| Sep 8, 2026 | 11,300.00 | 11,300.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.45% | 2,235 |
| Sep 7, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.90% | 2,582 |
| Sep 4, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.45% | 4,436 |
| Sep 3, 2026 | 11,150.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.45% | 3,713 |
| Aug 28, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.44% | 4,879 |
| Aug 27, 2026 | 11,300.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 4,700 |
| Aug 26, 2026 | 11,200.00 | 11,450.00 | 11,100.00 | 11,250.00 | 11,250.00 | - | 11,512 |
| Aug 25, 2026 | 11,450.00 | 11,450.00 | 11,250.00 | 11,250.00 | 11,250.00 | - | 3,357 |
| Aug 24, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.44% | 4,819 |
| Aug 21, 2026 | 11,100.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 0.89% | 4,409 |
| Aug 20, 2026 | 11,150.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.45% | 6,800 |
| Aug 19, 2026 | 11,100.00 | 11,150.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.76% | 373 |
| Aug 18, 2026 | 11,250.00 | 11,500.00 | 11,250.00 | 11,350.00 | 11,350.00 | 1.34% | 4,363 |
| Aug 17, 2026 | 11,200.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 1,920 |
| Aug 14, 2026 | 11,200.00 | 11,450.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.18% | 4,100 |
| 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 |