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 Nov 13, 2026: 4,914 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.

Get BMC data, free keyYear by year table

BMC adjusted close, 2006 to 2026

BMCBinh Dinh Minerals Joint Stock Company
₫10,100-38.6% over one year
2010201520202025
₫178,100
All time high, 2007
₫18,400
52 week high, ₫9,280 low
4,914
Daily sessions since 2006

Last updated Nov 13, 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 ₫10,100 on Nov 13, 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 ₫9,280 to ₫18,400.
  • BMC returned -38.6% over the year to Nov 13, 2026 and -52.8% over five years.
  • Over ten years BMC returned +7%, +0.6% a year compounded.
  • BMC's deepest drawdown was -97.7% from May 21, 2007 to Nov 18, 2010.
  • DataCedar holds 4,914 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 adjusted close, Dec 29, 2006 to Nov 13, 2026₫4,940₫14,054₫39,985₫113,7602010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BMC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-5.2%
3 months-11.8%
6 months-22.3%
Year to date-31.5%
1 year-38.6%
3 years-17.7%
5 years-52.8%
10 years+6.5%
Since Dec 29, 2006-8.5%
Compound annual growth, 19.9 years-0.4%

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
₫18,400 on Jan 30, 2026
52 week low
₫9,280 on Oct 7, 2026
Deepest drawdown
-97.7% from May 21, 2007 to Nov 18, 2010, not yet recovered
Best single session
+11.5% on Oct 15, 2007
Worst single session
-65.1% on May 22, 2007
Volatility, 1 year annualised
30.5%
Sessions closing higher, 1 year
34%
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫14,900₫18,400₫9,280₫10,100-31.5%6.3M214
2025₫20,180₫31,260₫14,300₫14,750-25.5%36.3M249
2024₫13,100₫23,510₫13,010₫19,810+52.3%19.8M250
2023₫10,100₫14,910₫10,100₫13,010+28.8%10.8M249
2022₫19,460₫26,000₫7,240₫10,100-48.2%20.5M249
2021₫10,590₫28,560₫9,180₫19,500+80.2%42.3M249
2020₫9,720₫11,650₫6,280₫10,820+9.7%7.5M251
2019₫9,040₫13,130₫8,580₫9,860+9.1%5.1M246
2018₫9,530₫10,140₫7,670₫9,040-5.4%2.3M247
2017₫8,940₫15,150₫8,570₫9,560+4.1%6.4M250
2016₫8,900₫11,570₫6,610₫9,180+3.1%4.2M250
2015₫12,860₫13,440₫7,280₫8,900-31.5%5.1M248
2014₫18,840₫22,240₫12,320₫13,000-31.7%12.6M247
2013₫21,120₫27,950₫17,790₫19,030-8.2%27.7M250
2012₫6,680₫28,330₫6,470₫20,740+214.2%30.3M250
2011₫5,680₫8,330₫4,520₫6,600+16.2%8.3M243
2010₫14,180₫15,680₫4,150₫5,680-60.6%4.9M249
2009₫14,610₫18,080₫8,520₫14,400-0.8%15.4M245
2008₫70,020₫70,860₫9,920₫14,510-79.2%7.1M239
2007₫11,040₫178,100₫11,040₫69,810+532.3%6.1M238
2006₫10,510₫11,040₫10,510₫11,040n/a101

BMC monthly closes, last 12 months

MonthMonth end closeChange
November 2026₫10,100+4.1%
October 2026₫9,700-7.6%
September 2026₫10,500-6.3%
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%

About the BMC data

Daily bars. 4,914 sessions from Dec 29, 2006 to Nov 13, 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 Nov 13, 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/hose%3ABMC/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

Start with any symbol.

Start free