Binh Dinh Minerals JSC (HOSE:BMC)
Vietnam
· Delayed Price · Currency is VND 14,850
-250 (-1.66%)
At close: Mar 6, 2026
Binh Dinh Minerals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14,550.00 | 14,550.00 | 13,850.00 | 13,850.00 | 13,850.00 | -6.73% | 112,661 |
| Mar 6, 2026 | 15,200.00 | 15,300.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.66% | 39,280 |
| Mar 5, 2026 | 15,250.00 | 15,350.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 28,722 |
| Mar 4, 2026 | 15,700.00 | 15,700.00 | 14,800.00 | 15,100.00 | 15,100.00 | -3.82% | 109,240 |
| Mar 3, 2026 | 16,250.00 | 16,250.00 | 15,600.00 | 15,700.00 | 15,700.00 | -1.88% | 58,205 |
| Mar 2, 2026 | 15,050.00 | 16,350.00 | 15,050.00 | 16,000.00 | 16,000.00 | 3.23% | 166,266 |
| Feb 27, 2026 | 15,450.00 | 15,700.00 | 15,450.00 | 15,500.00 | 15,500.00 | 0.65% | 79,323 |
| Feb 26, 2026 | 15,400.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 82,380 |
| Feb 25, 2026 | 15,250.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,300.00 | 0.33% | 42,831 |
| Feb 24, 2026 | 15,150.00 | 15,450.00 | 15,100.00 | 15,250.00 | 15,250.00 | -1.29% | 39,631 |
| Feb 23, 2026 | 15,300.00 | 16,000.00 | 15,300.00 | 15,450.00 | 15,450.00 | 1.31% | 38,805 |
| Feb 13, 2026 | 15,300.00 | 15,350.00 | 15,000.00 | 15,250.00 | 15,250.00 | -0.65% | 77,382 |
| Feb 12, 2026 | 15,500.00 | 15,600.00 | 15,000.00 | 15,350.00 | 15,350.00 | 0.33% | 86,330 |
| Feb 11, 2026 | 15,450.00 | 15,450.00 | 14,850.00 | 15,300.00 | 15,300.00 | 2.34% | 38,900 |
| Feb 10, 2026 | 15,250.00 | 15,400.00 | 14,900.00 | 14,950.00 | 14,950.00 | -1.97% | 87,263 |
| Feb 9, 2026 | 15,400.00 | 15,500.00 | 15,200.00 | 15,250.00 | 15,250.00 | -0.97% | 21,461 |
| Feb 6, 2026 | 15,800.00 | 15,800.00 | 15,350.00 | 15,400.00 | 15,400.00 | -1.28% | 39,446 |
| Feb 5, 2026 | 16,050.00 | 16,050.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 72,197 |
| Feb 4, 2026 | 16,150.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 75,159 |
| Feb 3, 2026 | 16,800.00 | 16,800.00 | 15,500.00 | 16,000.00 | 16,000.00 | -3.61% | 240,831 |
| Feb 2, 2026 | 17,600.00 | 17,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -6.74% | 196,763 |
| Jan 30, 2026 | 18,400.00 | 18,400.00 | 17,500.00 | 17,800.00 | 17,800.00 | 3.49% | 366,586 |
| Jan 29, 2026 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 17,200.00 | 6.83% | 320,427 |
| Jan 28, 2026 | 15,700.00 | 16,350.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.58% | 91,401 |
| Jan 27, 2026 | 16,200.00 | 16,200.00 | 15,700.00 | 15,850.00 | 15,850.00 | -2.76% | 15,520 |
| Jan 26, 2026 | 15,700.00 | 16,300.00 | 15,300.00 | 16,300.00 | 16,300.00 | 3.16% | 41,539 |
| Jan 23, 2026 | 15,950.00 | 15,950.00 | 15,450.00 | 15,800.00 | 15,800.00 | -0.94% | 62,901 |
| Jan 22, 2026 | 16,300.00 | 16,300.00 | 15,950.00 | 15,950.00 | 15,950.00 | -2.15% | 18,231 |
| Jan 21, 2026 | 16,000.00 | 16,500.00 | 15,950.00 | 16,300.00 | 16,300.00 | -1.81% | 41,728 |
| Jan 20, 2026 | 15,850.00 | 16,700.00 | 15,850.00 | 16,600.00 | 16,600.00 | 4.40% | 108,946 |
| 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 |
| 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 |