HOSE · BMP · stock
Binh Minh Plastics Joint Stock Company (BMP) stock price history
Every HOSE trading session of Binh Minh Plastics Joint Stock Company from Jul 11, 2006 to Sep 28, 2026: 4,982 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.
BMP adjusted close, 2006 to 2026
- ₫178,590
- All time high, 2025
- ₫180,670
- 52 week high, ₫114,640 low
- 4,982
- 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.
BMP key facts
- Binh Minh Plastics Joint Stock Company (BMP) closed at ₫143,100 on Sep 28, 2026 on HOSE.
- BMP's all time high close is ₫178,590, set on Dec 17, 2025; its all time low close is ₫1,370 on Mar 3, 2009.
- BMP's 52 week range is ₫114,640 to ₫180,670.
- BMP returned +9.6% over the year to Sep 28, 2026 and +330.1% over five years.
- Over ten years BMP returned +207%, +11.9% a year compounded.
- BMP's deepest drawdown was -89.4% from Feb 26, 2007 to Mar 3, 2009.
- DataCedar holds 4,982 daily sessions of BMP history from Jul 11, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BMP price chart, 2006 to 2026
BMP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -6.5% |
| 6 months | +18.0% |
| Year to date | -13.6% |
| 1 year | +9.6% |
| 3 years | +122.3% |
| 5 years | +330.1% |
| 10 years | +207.5% |
| Since Jul 11, 2006 | +4,734% |
| Compound annual growth, 20.2 years | +21.1% |
BMP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫178,590 on Dec 17, 2025
- All time low close
- ₫1,370 on Mar 3, 2009
- 52 week high
- ₫180,670 on Dec 18, 2025
- 52 week low
- ₫114,640 on Mar 23, 2026
- Deepest drawdown
- -89.4% from Feb 26, 2007 to Mar 3, 2009, recovered Jun 10, 2013
- Best single session
- +8.1% on Sep 4, 2008
- Worst single session
- -8.6% on Jul 23, 2008
- Volatility, 1 year annualised
- 36.1%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2006
- 48.3×
- Best calendar year
- 2009, +361%
- Worst calendar year
- 2008, -76%
BMP 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 Jul 11, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫165,530 | ₫170,260 | ₫114,640 | ₫143,100 | -13.6% | 28.4M | 180 |
| 2025 | ₫114,300 | ₫180,670 | ₫87,290 | ₫165,530 | +44.9% | 45.6M | 249 |
| 2024 | ₫81,690 | ₫119,790 | ₫75,100 | ₫114,210 | +38.5% | 56.6M | 250 |
| 2023 | ₫41,130 | ₫86,910 | ₫38,710 | ₫82,480 | +98.8% | 63.9M | 249 |
| 2022 | ₫38,530 | ₫46,180 | ₫33,250 | ₫41,480 | +10.5% | 17.8M | 249 |
| 2021 | ₫38,200 | ₫41,670 | ₫30,830 | ₫37,530 | -1.1% | 31.4M | 250 |
| 2020 | ₫24,550 | ₫40,380 | ₫17,930 | ₫37,960 | +54.6% | 46.7M | 252 |
| 2019 | ₫25,980 | ₫28,970 | ₫21,400 | ₫24,550 | -5.5% | 33.3M | 250 |
| 2018 | ₫40,280 | ₫45,120 | ₫24,230 | ₫25,980 | -35.5% | 67.9M | 248 |
| 2017 | ₫48,300 | ₫53,130 | ₫32,060 | ₫40,280 | -17.1% | 78.4M | 250 |
| 2016 | ₫31,690 | ₫52,330 | ₫27,300 | ₫48,560 | +52.0% | 21.7M | 251 |
| 2015 | ₫17,000 | ₫33,740 | ₫16,760 | ₫31,940 | +87.9% | 16.6M | 248 |
| 2014 | ₫15,690 | ₫19,580 | ₫14,020 | ₫17,000 | +9.2% | 10.2M | 247 |
| 2013 | ₫7,160 | ₫18,080 | ₫6,910 | ₫15,570 | +112.7% | 15.8M | 250 |
| 2012 | ₫5,230 | ₫8,210 | ₫4,680 | ₫7,320 | +36.3% | 5.8M | 249 |
| 2011 | ₫6,890 | ₫7,330 | ₫4,110 | ₫5,370 | -22.1% | 2.4M | 232 |
| 2010 | ₫9,330 | ₫10,170 | ₫6,490 | ₫6,890 | -24.5% | 13M | 250 |
| 2009 | ₫2,040 | ₫10,590 | ₫1,370 | ₫9,120 | +360.6% | 16.8M | 244 |
| 2008 | ₫8,270 | ₫8,520 | ₫1,730 | ₫1,980 | -76.1% | 4.2M | 223 |
| 2007 | ₫7,020 | ₫13,610 | ₫7,020 | ₫8,270 | +14.5% | 7.4M | 238 |
| 2006 | ₫2,960 | ₫7,820 | ₫2,480 | ₫7,220 | n/a | 10.8M | 123 |
BMP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫143,100 | -1.2% |
| August 2026 | ₫144,800 | -5.5% |
| July 2026 | ₫153,300 | +0.3% |
| June 2026 | ₫152,900 | +11.5% |
| May 2026 | ₫137,100 | -0.5% |
| April 2026 | ₫137,720 | +12.8% |
| March 2026 | ₫122,120 | -18.5% |
| February 2026 | ₫149,930 | -2.8% |
| January 2026 | ₫154,180 | -6.9% |
| December 2025 | ₫165,530 | +10.8% |
| November 2025 | ₫149,360 | -3.4% |
| October 2025 | ₫154,690 | +18.5% |
About the BMP data
Daily bars. 4,982 sessions from Jul 11, 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 Jul 11, 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/BMP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- BID Joint Stock Commercial Bank for Investment and Development of Vietnam
- BKG BKG Viet Nam Investment Joint Stock Company
- BMC Binh Dinh Minerals Joint Stock Company
- BMI Baominh Insurance Corporation
- BRC BenThanh Rubber Joint Stock Company
- BSI BIDV Securities Joint Stock Company
- BSR Petrovietnam Refining And Petrochemical Corporation
- BTP Ba Ria Thermal Power Joint Stock Company
Common questions
BMP share price history
