Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5,600.00 | 5,800.00 | 5,600.00 | 5,660.00 | 4,588.03 | 10,320 |
| 2024-08-14 | 5,700.00 | 5,790.00 | 5,700.00 | 5,700.00 | 4,620.45 | 71,880 |
| 2024-08-13 | 5,630.00 | 5,800.00 | 5,630.00 | 5,700.00 | 4,620.45 | 1,560 |
| 2024-08-12 | 5,740.00 | 5,740.00 | 5,610.00 | 5,630.00 | 4,563.71 | 5,880 |
| 2024-08-09 | 5,870.00 | 5,870.00 | 5,600.00 | 5,740.00 | 4,652.88 | 40,800 |
| 2024-08-08 | 5,700.00 | 5,780.00 | 5,700.00 | 5,700.00 | 4,620.45 | 7,800 |
| 2024-08-07 | 5,780.00 | 5,850.00 | 5,600.00 | 5,800.00 | 4,701.51 | 15,600 |
| 2024-08-06 | 5,550.00 | 6,010.00 | 5,550.00 | 5,780.00 | 4,685.30 | 18,240 |
| 2024-08-05 | 5,700.00 | 5,700.00 | 5,600.00 | 5,640.00 | 4,571.82 | 69,240 |
| 2024-08-02 | 5,710.00 | 5,800.00 | 5,520.00 | 5,720.00 | 4,636.66 | 15,120 |
| 2024-08-01 | 6,040.00 | 6,040.00 | 5,650.00 | 5,710.00 | 4,628.56 | 60,000 |
| 2024-07-31 | 5,810.00 | 5,960.00 | 5,800.00 | 5,910.00 | 4,790.68 | 78,960 |
| 2024-07-30 | 5,900.00 | 5,900.00 | 5,840.00 | 5,870.00 | 4,758.26 | 25,440 |
| 2024-07-29 | 6,000.00 | 6,000.00 | 5,830.00 | 5,900.00 | 4,782.57 | 41,880 |
| 2024-07-26 | 5,790.00 | 6,190.00 | 5,790.00 | 6,050.00 | 4,904.16 | 115,560 |
| 2024-07-25 | 5,680.00 | 5,800.00 | 5,640.00 | 5,790.00 | 4,693.41 | 31,200 |
| 2024-07-24 | 5,780.00 | 5,830.00 | 5,600.00 | 5,680.00 | 4,604.24 | 56,280 |
| 2024-07-23 | 5,870.00 | 5,870.00 | 5,780.00 | 5,780.00 | 4,685.30 | 87,960 |
| 2024-07-22 | 5,870.00 | 5,870.00 | 5,770.00 | 5,870.00 | 4,758.26 | 40,680 |
| 2024-07-19 | 5,870.00 | 6,010.00 | 5,830.00 | 5,870.00 | 4,758.26 | 102,360 |
| 2024-07-18 | 6,000.00 | 6,000.00 | 5,830.00 | 5,890.00 | 4,774.47 | 164,160 |
| 2024-07-17 | 6,100.00 | 6,100.00 | 5,930.00 | 5,980.00 | 4,847.42 | 260,280 |
| 2024-07-16 | 6,030.00 | 6,170.00 | 6,030.00 | 6,100.00 | 4,944.70 | 123,480 |
| 2024-07-15 | 5,790.00 | 6,200.00 | 5,790.00 | 6,080.00 | 4,928.48 | 442,680 |
| 2024-07-12 | 5,870.00 | 5,870.00 | 5,790.00 | 5,800.00 | 4,701.51 | 123,840 |
| 2024-07-11 | 5,850.00 | 5,850.00 | 5,780.00 | 5,820.00 | 4,717.73 | 49,680 |
| 2024-07-10 | 5,850.00 | 5,870.00 | 5,780.00 | 5,800.00 | 4,701.51 | 80,880 |
| 2024-07-09 | 5,810.00 | 5,900.00 | 5,780.00 | 5,880.00 | 4,766.36 | 136,560 |
| 2024-07-08 | 5,900.00 | 5,910.00 | 5,800.00 | 5,900.00 | 4,782.57 | 60,480 |
| 2024-07-05 | 5,840.00 | 5,890.00 | 5,830.00 | 5,870.00 | 4,758.26 | 5,760 |
| 2024-07-04 | 5,900.00 | 5,900.00 | 5,840.00 | 5,900.00 | 4,782.57 | 3,240 |
| 2024-07-03 | 5,850.00 | 5,920.00 | 5,820.00 | 5,900.00 | 4,782.57 | 7,080 |
| 2024-07-02 | 5,900.00 | 5,990.00 | 5,840.00 | 5,850.00 | 4,742.04 | 6,840 |
| 2024-07-01 | 5,850.00 | 5,950.00 | 5,800.00 | 5,900.00 | 4,782.57 | 28,680 |
| 2024-06-28 | 5,930.00 | 5,990.00 | 5,850.00 | 5,850.00 | 4,742.04 | 25,920 |
| 2024-06-27 | 6,000.00 | 6,000.00 | 5,890.00 | 5,920.00 | 4,798.79 | 12,960 |
| 2024-06-26 | 6,000.00 | 6,000.00 | 5,820.00 | 5,890.00 | 4,774.47 | 20,400 |
| 2024-06-25 | 5,810.00 | 5,900.00 | 5,710.00 | 5,900.00 | 4,782.57 | 12,120 |
| 2024-06-24 | 6,050.00 | 6,050.00 | 5,860.00 | 5,900.00 | 4,782.57 | 645,720 |
| 2024-06-21 | 5,950.00 | 6,050.00 | 5,700.00 | 5,980.00 | 4,847.42 | 68,400 |
| 2024-06-20 | 6,000.00 | 6,010.00 | 5,910.00 | 5,950.00 | 4,823.10 | 21,840 |
| 2024-06-19 | 6,000.00 | 6,080.00 | 5,750.00 | 6,000.00 | 4,863.63 | 160,440 |
| 2024-06-18 | 6,000.00 | 6,040.00 | 5,950.00 | 6,040.00 | 4,896.06 | 24,600 |
| 2024-06-17 | 5,910.00 | 6,050.00 | 5,910.00 | 6,000.00 | 4,863.63 | 68,400 |
| 2024-06-14 | 6,000.00 | 6,080.00 | 5,900.00 | 5,950.00 | 4,823.10 | 96,120 |
| 2024-06-13 | 6,000.00 | 6,090.00 | 5,960.00 | 6,030.00 | 4,887.95 | 47,760 |
| 2024-06-12 | 5,880.00 | 6,060.00 | 5,880.00 | 6,020.00 | 4,879.85 | 38,520 |
| 2024-06-11 | 6,050.00 | 6,060.00 | 5,920.00 | 5,990.00 | 4,855.53 | 29,160 |
| 2024-06-10 | 6,000.00 | 6,080.00 | 6,000.00 | 6,020.00 | 4,879.85 | 22,920 |
| 2024-06-07 | 5,900.00 | 6,020.00 | 5,900.00 | 6,000.00 | 4,863.63 | 105,240 |
| 2024-06-06 | 5,950.00 | 5,960.00 | 5,860.00 | 5,960.00 | 4,831.21 | 184,800 |
| 2024-06-05 | 6,030.00 | 6,030.00 | 5,900.00 | 5,950.00 | 4,823.10 | 87,240 |
| 2024-06-04 | 6,030.00 | 6,050.00 | 5,800.00 | 5,990.00 | 4,855.53 | 167,160 |
| 2024-06-03 | 6,090.00 | 6,090.00 | 6,020.00 | 6,050.00 | 4,904.16 | 93,120 |
| 2024-05-31 | 6,050.00 | 6,080.00 | 6,000.00 | 6,050.00 | 4,904.16 | 23,160 |
| 2024-05-30 | 6,070.00 | 6,090.00 | 6,000.00 | 6,050.00 | 4,904.16 | 36,360 |
| 2024-05-29 | 6,050.00 | 6,110.00 | 6,030.00 | 6,070.00 | 4,920.38 | 96,240 |
| 2024-05-28 | 6,100.00 | 6,100.00 | 6,020.00 | 6,030.00 | 4,887.95 | 8,280 |
| 2024-05-27 | 5,970.00 | 6,000.00 | 5,960.00 | 6,000.00 | 4,863.63 | 14,520 |
| 2024-05-24 | 6,010.00 | 6,050.00 | 5,900.00 | 5,970.00 | 4,839.32 | 96,960 |
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.