HOSE · BMC · stock
Binh Dinh Minerals Joint Stock Company (BMC) stock price history
Every HOSE trading session of Binh Dinh Minerals Joint Stock Company from Dec 29, 2006 to Sep 28, 2026: 4,891 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BMC adjusted close, 2006 to 2026
- ₫178,100
- All time high, 2007
- ₫19,550
- 52 week high, ₫10,300 low
- 4,891
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BMC key facts
- Binh Dinh Minerals Joint Stock Company (BMC) closed at ₫10,550 on Sep 28, 2026 on HOSE.
- BMC's all time high close is ₫178,100, set on May 21, 2007; its all time low close is ₫4,170 on Nov 18, 2010.
- BMC's 52 week range is ₫10,300 to ₫19,550.
- BMC returned -43.1% over the year to Sep 28, 2026 and -54.1% over five years.
- Over ten years BMC returned +17%, +1.6% a year compounded.
- BMC's deepest drawdown was -97.7% from May 21, 2007 to Nov 18, 2010.
- DataCedar holds 4,891 daily sessions of BMC history from Dec 29, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BMC price chart, 2006 to 2026
BMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -15.3% |
| 6 months | -21.6% |
| Year to date | -28.5% |
| 1 year | -43.1% |
| 3 years | -20.0% |
| 5 years | -54.1% |
| 10 years | +16.8% |
| Since Dec 29, 2006 | -4.4% |
| Compound annual growth, 19.7 years | -0.2% |
BMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫178,100 on May 21, 2007
- All time low close
- ₫4,170 on Nov 18, 2010
- 52 week high
- ₫19,550 on Sep 29, 2025
- 52 week low
- ₫10,300 on Sep 17, 2026
- Deepest drawdown
- -97.7% from May 21, 2007 to Nov 18, 2010, not yet recovered
- Best single session
- +10.2% on Oct 15, 2007
- Worst single session
- -65.1% on May 22, 2007
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2007, +532%
- Worst calendar year
- 2008, -79%
BMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 29, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,900 | ₫18,400 | ₫10,300 | ₫10,550 | -28.5% | 5.6M | 180 |
| 2025 | ₫20,180 | ₫31,260 | ₫14,300 | ₫14,750 | -25.5% | 36.3M | 249 |
| 2024 | ₫13,100 | ₫23,510 | ₫13,010 | ₫19,810 | +52.3% | 19.8M | 250 |
| 2023 | ₫10,100 | ₫14,910 | ₫10,100 | ₫13,010 | +28.8% | 10.8M | 249 |
| 2022 | ₫19,460 | ₫26,000 | ₫7,240 | ₫10,100 | -48.2% | 20.5M | 249 |
| 2021 | ₫10,590 | ₫28,560 | ₫9,180 | ₫19,500 | +80.2% | 42.5M | 250 |
| 2020 | ₫9,720 | ₫11,650 | ₫6,280 | ₫10,820 | +9.7% | 7.5M | 252 |
| 2019 | ₫9,040 | ₫13,130 | ₫8,580 | ₫9,860 | +9.1% | 5.2M | 250 |
| 2018 | ₫9,530 | ₫10,140 | ₫7,670 | ₫9,040 | -5.4% | 2.3M | 247 |
| 2017 | ₫8,940 | ₫15,150 | ₫8,570 | ₫9,560 | +4.1% | 6.4M | 250 |
| 2016 | ₫8,900 | ₫11,570 | ₫6,610 | ₫9,180 | +3.1% | 4.2M | 250 |
| 2015 | ₫12,860 | ₫13,440 | ₫7,280 | ₫8,900 | -31.5% | 5.1M | 248 |
| 2014 | ₫18,840 | ₫22,240 | ₫12,320 | ₫13,000 | -31.7% | 12.6M | 247 |
| 2013 | ₫21,120 | ₫27,950 | ₫17,790 | ₫19,030 | -8.2% | 27.7M | 250 |
| 2012 | ₫6,680 | ₫28,330 | ₫6,470 | ₫20,740 | +214.2% | 30.3M | 250 |
| 2011 | ₫5,680 | ₫8,330 | ₫4,520 | ₫6,600 | +16.2% | 8.3M | 243 |
| 2010 | ₫14,180 | ₫15,680 | ₫4,150 | ₫5,680 | -60.6% | 4.9M | 250 |
| 2009 | ₫14,610 | ₫18,080 | ₫8,520 | ₫14,400 | -0.8% | 15.8M | 248 |
| 2008 | ₫70,020 | ₫70,860 | ₫9,920 | ₫14,510 | -79.2% | 7.1M | 239 |
| 2007 | ₫11,040 | ₫178,100 | ₫11,040 | ₫69,810 | +532.3% | 6.2M | 239 |
| 2006 | ₫10,510 | ₫11,040 | ₫10,510 | ₫11,040 | n/a | 10 | 1 |
BMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫10,550 | -5.8% |
| August 2026 | ₫11,200 | -2.2% |
| July 2026 | ₫11,450 | -7.3% |
| June 2026 | ₫12,350 | -4.3% |
| May 2026 | ₫12,900 | -2.3% |
| April 2026 | ₫13,200 | -1.5% |
| March 2026 | ₫13,400 | -13.5% |
| February 2026 | ₫15,500 | -12.9% |
| January 2026 | ₫17,800 | +20.7% |
| December 2025 | ₫14,750 | -7.5% |
| November 2025 | ₫15,950 | -4.8% |
| October 2025 | ₫16,750 | -4.0% |
About the BMC data
Daily bars. 4,891 sessions from Dec 29, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BHN Hanoi Beer Alcohol and Beverage Joint Stock Corporation
- BIC BIDV Insurance Corporation
- BID Joint Stock Commercial Bank for Investment and Development of Vietnam
- BKG BKG Viet Nam Investment Joint Stock Company
- BMI Baominh Insurance Corporation
- BMP Binh Minh Plastics Joint Stock Company
- BRC BenThanh Rubber Joint Stock Company
- BSI BIDV Securities Joint Stock Company
Common questions
BMC share price history
