Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam
· Delayed Price · Currency is VND 16,100
+200 (1.26%)
At close: Dec 4, 2025
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 17,150.00 | 17,150.00 | 16,750.00 | 16,900.00 | 16,900.00 | 0.60% | 10,108 |
| Nov 5, 2025 | 17,000.00 | 17,150.00 | 16,600.00 | 16,800.00 | 16,800.00 | -1.18% | 34,105 |
| Nov 4, 2025 | 17,000.00 | 17,300.00 | 16,700.00 | 17,000.00 | 17,000.00 | 0.89% | 35,625 |
| Nov 3, 2025 | 16,850.00 | 16,950.00 | 16,650.00 | 16,850.00 | 16,850.00 | 0.60% | 35,025 |
| Oct 31, 2025 | 16,650.00 | 16,900.00 | 16,600.00 | 16,750.00 | 16,750.00 | - | 29,500 |
| Oct 30, 2025 | 16,900.00 | 16,900.00 | 16,700.00 | 16,750.00 | 16,750.00 | 0.30% | 18,251 |
| Oct 29, 2025 | 16,800.00 | 16,800.00 | 16,400.00 | 16,700.00 | 16,700.00 | 0.30% | 17,078 |
| Oct 28, 2025 | 16,750.00 | 16,750.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.60% | 41,605 |
| Oct 27, 2025 | 16,850.00 | 16,950.00 | 16,650.00 | 16,750.00 | 16,750.00 | 0.60% | 71,710 |
| Oct 24, 2025 | 16,850.00 | 16,850.00 | 16,550.00 | 16,650.00 | 16,650.00 | -0.60% | 37,564 |
| Oct 23, 2025 | 16,900.00 | 16,900.00 | 16,750.00 | 16,750.00 | 16,750.00 | -0.59% | 20,729 |
| Oct 22, 2025 | 16,800.00 | 16,950.00 | 16,600.00 | 16,850.00 | 16,850.00 | 0.30% | 46,210 |
| Oct 21, 2025 | 16,600.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.20% | 75,532 |
| Oct 20, 2025 | 17,000.00 | 17,450.00 | 16,000.00 | 16,600.00 | 16,600.00 | -2.64% | 62,150 |
| Oct 17, 2025 | 17,100.00 | 17,500.00 | 16,800.00 | 17,050.00 | 17,050.00 | - | 71,868 |
| Oct 16, 2025 | 16,950.00 | 17,150.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.59% | 76,272 |
| Oct 15, 2025 | 17,600.00 | 17,600.00 | 16,700.00 | 16,950.00 | 16,950.00 | -3.42% | 95,577 |
| Oct 14, 2025 | 18,000.00 | 18,050.00 | 17,500.00 | 17,550.00 | 17,550.00 | -1.96% | 70,968 |
| Oct 13, 2025 | 17,250.00 | 18,150.00 | 17,200.00 | 17,900.00 | 17,900.00 | 4.99% | 377,020 |
| Oct 10, 2025 | 17,200.00 | 17,200.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.58% | 32,148 |
| Oct 9, 2025 | 17,200.00 | 17,300.00 | 16,950.00 | 17,150.00 | 17,150.00 | 0.29% | 40,434 |
| Oct 8, 2025 | 17,100.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 39,948 |
| Oct 7, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.58% | 41,612 |
| Oct 6, 2025 | 17,350.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.29% | 69,351 |
| Oct 3, 2025 | 17,300.00 | 17,300.00 | 16,750.00 | 17,150.00 | 17,150.00 | 0.88% | 103,028 |
| Oct 2, 2025 | 17,300.00 | 17,850.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 64,100 |
| Oct 1, 2025 | 17,800.00 | 17,800.00 | 16,950.00 | 17,300.00 | 17,300.00 | -0.86% | 122,211 |
| Sep 30, 2025 | 18,100.00 | 18,700.00 | 17,350.00 | 17,450.00 | 17,450.00 | -6.43% | 209,841 |
| Sep 29, 2025 | 19,550.00 | 19,550.00 | 18,500.00 | 18,650.00 | 18,650.00 | 0.54% | 358,759 |
| Sep 26, 2025 | 17,500.00 | 18,550.00 | 17,350.00 | 18,550.00 | 18,550.00 | 6.92% | 401,075 |
| Sep 25, 2025 | 17,450.00 | 17,550.00 | 17,350.00 | 17,350.00 | 17,350.00 | 0.29% | 30,187 |
| Sep 24, 2025 | 17,150.00 | 17,350.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.87% | 34,374 |
| Sep 23, 2025 | 17,000.00 | 17,150.00 | 16,300.00 | 17,150.00 | 17,150.00 | - | 54,712 |
| Sep 22, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.15% | 31,794 |
| Sep 19, 2025 | 17,500.00 | 17,500.00 | 17,250.00 | 17,350.00 | 17,350.00 | -0.57% | 61,913 |
| Sep 18, 2025 | 17,800.00 | 17,800.00 | 17,350.00 | 17,450.00 | 17,450.00 | -0.29% | 26,127 |
| Sep 17, 2025 | 17,550.00 | 17,600.00 | 17,350.00 | 17,500.00 | 17,500.00 | 0.86% | 57,949 |
| Sep 16, 2025 | 17,550.00 | 17,600.00 | 17,350.00 | 17,350.00 | 17,350.00 | -1.14% | 55,655 |
| Sep 15, 2025 | 17,200.00 | 17,550.00 | 17,200.00 | 17,550.00 | 17,550.00 | 2.03% | 88,619 |
| Sep 12, 2025 | 17,550.00 | 17,550.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.15% | 24,966 |
| Sep 11, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,400.00 | 17,400.00 | - | 17,217 |
| Sep 10, 2025 | 17,500.00 | 17,600.00 | 17,200.00 | 17,400.00 | 17,400.00 | 1.75% | 37,477 |
| Sep 9, 2025 | 17,300.00 | 17,300.00 | 16,800.00 | 17,100.00 | 17,100.00 | -1.16% | 8,960 |
| Sep 8, 2025 | 17,650.00 | 17,700.00 | 17,150.00 | 17,300.00 | 17,300.00 | -2.26% | 43,898 |
| Sep 5, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,700.00 | 17,700.00 | - | 60,195 |
| Sep 4, 2025 | 17,600.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.85% | 46,236 |
| Sep 3, 2025 | 17,200.00 | 17,650.00 | 17,200.00 | 17,550.00 | 17,550.00 | 2.63% | 33,665 |
| Aug 29, 2025 | 17,150.00 | 17,250.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 47,654 |
| Aug 28, 2025 | 17,100.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | - | 34,954 |
| Aug 27, 2025 | 17,100.00 | 17,150.00 | 17,000.00 | 17,100.00 | 17,100.00 | - | 41,852 |
| Aug 26, 2025 | 16,600.00 | 17,100.00 | 16,600.00 | 17,100.00 | 17,100.00 | 2.70% | 39,102 |
| Aug 25, 2025 | 16,850.00 | 17,350.00 | 16,650.00 | 16,650.00 | 16,650.00 | -1.19% | 38,474 |
| Aug 22, 2025 | 17,300.00 | 17,300.00 | 16,800.00 | 16,850.00 | 16,850.00 | -2.32% | 93,820 |
| Aug 21, 2025 | 17,250.00 | 17,450.00 | 17,250.00 | 17,250.00 | 17,250.00 | -1.15% | 72,406 |
| Aug 20, 2025 | 17,750.00 | 17,800.00 | 17,300.00 | 17,450.00 | 17,450.00 | -1.41% | 138,827 |
| Aug 19, 2025 | 17,900.00 | 17,950.00 | 17,650.00 | 17,700.00 | 17,700.00 | -0.56% | 84,232 |
| Aug 18, 2025 | 17,700.00 | 18,050.00 | 17,650.00 | 17,800.00 | 17,800.00 | 0.85% | 96,541 |
| Aug 15, 2025 | 18,150.00 | 18,150.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.12% | 147,574 |
| Aug 14, 2025 | 18,100.00 | 18,100.00 | 17,800.00 | 17,850.00 | 17,850.00 | -1.38% | 188,120 |
| Aug 13, 2025 | 18,100.00 | 18,200.00 | 17,950.00 | 18,100.00 | 18,100.00 | 0.28% | 92,021 |
| Aug 12, 2025 | 18,200.00 | 18,250.00 | 17,950.00 | 18,050.00 | 18,050.00 | - | 116,754 |
| Aug 11, 2025 | 18,250.00 | 18,350.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.82% | 152,712 |
| Aug 8, 2025 | 18,300.00 | 18,350.00 | 18,050.00 | 18,200.00 | 18,200.00 | -0.27% | 86,112 |
| Aug 7, 2025 | 17,900.00 | 18,450.00 | 17,900.00 | 18,250.00 | 18,250.00 | 2.24% | 123,473 |
| Aug 6, 2025 | 17,750.00 | 18,100.00 | 17,750.00 | 17,850.00 | 17,850.00 | -1.11% | 101,972 |
| Aug 5, 2025 | 17,850.00 | 18,200.00 | 17,800.00 | 18,050.00 | 18,050.00 | 1.12% | 132,762 |
| Aug 4, 2025 | 17,850.00 | 18,100.00 | 17,650.00 | 17,850.00 | 17,850.00 | - | 151,706 |
| 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 |