Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,100.00 | 6,100.00 | 5,800.00 | 5,880.00 | 5,880.00 | 58,700 |
| 2026-10-16 | 6,310.00 | 6,310.00 | 5,900.00 | 6,100.00 | 6,100.00 | 35,100 |
| 2026-10-15 | 6,540.00 | 6,540.00 | 6,020.00 | 6,300.00 | 6,300.00 | 252,500 |
| 2026-10-14 | 6,120.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 207,600 |
| 2026-10-13 | 5,590.00 | 5,720.00 | 5,500.00 | 5,720.00 | 5,720.00 | 118,300 |
| 2026-10-12 | 5,100.00 | 5,350.00 | 4,900.00 | 5,350.00 | 5,350.00 | 504,900 |
| 2026-10-09 | 5,100.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 57,600 |
| 2026-10-08 | 5,200.00 | 5,200.00 | 4,950.00 | 5,020.00 | 5,020.00 | 49,400 |
| 2026-10-07 | 5,150.00 | 5,220.00 | 4,950.00 | 5,000.00 | 5,000.00 | 33,400 |
| 2026-10-06 | 5,150.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 32,800 |
| 2026-10-05 | 5,380.00 | 5,420.00 | 5,120.00 | 5,150.00 | 5,150.00 | 1,400 |
| 2026-10-02 | 5,280.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 9,700 |
| 2026-10-01 | 5,400.00 | 5,400.00 | 5,280.00 | 5,280.00 | 5,280.00 | 34,600 |
| 2026-09-30 | 5,570.00 | 5,570.00 | 5,240.00 | 5,400.00 | 5,400.00 | 135,200 |
| 2026-09-29 | 5,400.00 | 5,480.00 | 5,250.00 | 5,480.00 | 5,480.00 | 17,700 |
| 2026-09-28 | 5,450.00 | 5,450.00 | 5,400.00 | 5,430.00 | 5,430.00 | 18,100 |
| 2026-09-25 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 6,000 |
| 2026-09-24 | 5,570.00 | 5,600.00 | 5,400.00 | 5,570.00 | 5,570.00 | 9,700 |
| 2026-09-23 | 5,500.00 | 5,610.00 | 5,400.00 | 5,570.00 | 5,570.00 | 39,900 |
| 2026-09-22 | 5,500.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | 6,800 |
| 2026-09-21 | 5,610.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,500.00 | 9,300 |
| 2026-09-18 | 5,590.00 | 5,610.00 | 5,560.00 | 5,610.00 | 5,610.00 | 14,400 |
| 2026-09-17 | 5,590.00 | 5,610.00 | 5,450.00 | 5,580.00 | 5,580.00 | 87,500 |
| 2026-09-16 | 5,560.00 | 5,590.00 | 5,450.00 | 5,560.00 | 5,560.00 | 61,800 |
| 2026-09-15 | 5,620.00 | 5,620.00 | 5,440.00 | 5,490.00 | 5,490.00 | 39,800 |
| 2026-09-14 | 5,520.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 3,400 |
| 2026-09-11 | 5,680.00 | 5,680.00 | 5,450.00 | 5,620.00 | 5,620.00 | 11,600 |
| 2026-09-10 | 5,430.00 | 5,690.00 | 5,430.00 | 5,690.00 | 5,690.00 | 62,100 |
| 2026-09-09 | 5,700.00 | 5,700.00 | 5,400.00 | 5,620.00 | 5,620.00 | 24,700 |
| 2026-09-08 | 5,610.00 | 5,610.00 | 5,400.00 | 5,500.00 | 5,500.00 | 2,200 |
| 2026-09-07 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 31,700 |
| 2026-09-04 | 5,500.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | 7,600 |
| 2026-09-03 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 12,100 |
| 2026-08-28 | 5,480.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,500.00 | 18,400 |
| 2026-08-27 | 5,750.00 | 5,750.00 | 5,210.00 | 5,680.00 | 5,680.00 | 21,600 |
| 2026-08-26 | 5,600.00 | 5,750.00 | 5,550.00 | 5,590.00 | 5,590.00 | 94,100 |
| 2026-08-25 | 5,600.00 | 5,700.00 | 5,540.00 | 5,600.00 | 5,600.00 | 27,400 |
| 2026-08-24 | 5,790.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 139,600 |
| 2026-08-21 | 5,640.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | 88,300 |
| 2026-08-20 | 5,630.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | 10,700 |
| 2026-08-19 | 5,500.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,640.00 | 35,000 |
| 2026-08-18 | 5,840.00 | 5,840.00 | 5,310.00 | 5,670.00 | 5,670.00 | 72,700 |
| 2026-08-17 | 5,710.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,680.00 | 15,400 |
| 2026-08-14 | 5,810.00 | 5,810.00 | 5,710.00 | 5,710.00 | 5,710.00 | 32,100 |
| 2026-08-13 | 5,930.00 | 5,950.00 | 5,790.00 | 5,810.00 | 5,810.00 | 73,800 |
| 2026-08-12 | 5,810.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,790.00 | 45,600 |
| 2026-08-11 | 5,910.00 | 6,000.00 | 5,780.00 | 5,810.00 | 5,810.00 | 81,100 |
| 2026-08-10 | 5,700.00 | 5,950.00 | 5,700.00 | 5,890.00 | 5,890.00 | 320,900 |
| 2026-08-07 | 5,500.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,620.00 | 180,600 |
| 2026-08-06 | 5,500.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,510.00 | 112,500 |
| 2026-08-05 | 5,490.00 | 5,560.00 | 5,430.00 | 5,550.00 | 5,550.00 | 390,000 |
| 2026-08-04 | 5,490.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | 283,900 |
| 2026-08-03 | 5,470.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,490.00 | 104,000 |
| 2026-07-31 | 5,480.00 | 5,510.00 | 5,420.00 | 5,470.00 | 5,470.00 | 165,800 |
| 2026-07-30 | 5,460.00 | 5,560.00 | 5,420.00 | 5,480.00 | 5,480.00 | 267,700 |
| 2026-07-29 | 5,460.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,460.00 | 88,100 |
| 2026-07-28 | 5,570.00 | 5,570.00 | 5,400.00 | 5,460.00 | 5,460.00 | 180,800 |
| 2026-07-27 | 5,700.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,600.00 | 106,700 |
| 2026-07-24 | 5,650.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,700.00 | 130,300 |
| 2026-07-23 | 5,610.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 168,200 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-24 | 299.9999 VND |
| 2022-10-11 | 499.9998 VND |
| 2021-07-15 | 899.9997 VND |
| 2020-09-03 | 1,199.9995 VND |
| 2019-06-14 | 999.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.