Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6,020.00 | 6,100.00 | 6,000.00 | 6,050.00 | 4,904.16 | 46,320 |
| 2024-05-22 | 6,070.00 | 6,130.00 | 6,030.00 | 6,080.00 | 4,928.48 | 68,640 |
| 2024-05-21 | 6,200.00 | 6,200.00 | 6,050.00 | 6,080.00 | 4,928.48 | 124,800 |
| 2024-05-20 | 6,060.00 | 6,180.00 | 6,030.00 | 6,160.00 | 4,993.33 | 217,200 |
| 2024-05-17 | 6,100.00 | 6,120.00 | 6,020.00 | 6,060.00 | 4,912.27 | 31,920 |
| 2024-05-16 | 6,100.00 | 6,140.00 | 6,050.00 | 6,060.00 | 4,912.27 | 39,120 |
| 2024-05-15 | 6,150.00 | 6,150.00 | 6,050.00 | 6,080.00 | 4,928.48 | 29,160 |
| 2024-05-14 | 6,190.00 | 6,190.00 | 6,060.00 | 6,060.00 | 4,912.27 | 40,200 |
| 2024-05-13 | 6,020.00 | 6,100.00 | 5,700.00 | 6,100.00 | 4,944.70 | 174,120 |
| 2024-05-10 | 5,990.00 | 5,990.00 | 5,820.00 | 5,890.00 | 4,774.47 | 25,920 |
| 2024-05-09 | 5,960.00 | 5,980.00 | 5,810.00 | 5,820.00 | 4,717.73 | 43,680 |
| 2024-05-08 | 5,850.00 | 5,970.00 | 5,790.00 | 5,870.00 | 4,758.26 | 106,440 |
| 2024-05-07 | 5,700.00 | 5,970.00 | 5,700.00 | 5,770.00 | 4,677.20 | 57,720 |
| 2024-05-06 | 5,800.00 | 5,800.00 | 5,710.00 | 5,710.00 | 4,628.56 | 21,000 |
| 2024-05-03 | 5,750.00 | 5,800.00 | 5,690.00 | 5,700.00 | 4,620.45 | 26,880 |
| 2024-05-02 | 5,600.00 | 5,830.00 | 5,590.00 | 5,800.00 | 4,701.51 | 11,880 |
| 2024-04-26 | 5,990.00 | 5,990.00 | 5,800.00 | 5,830.00 | 4,725.83 | 1,560 |
| 2024-04-25 | 6,050.00 | 6,050.00 | 5,720.00 | 5,840.00 | 4,733.94 | 8,640 |
| 2024-04-24 | 5,870.00 | 5,870.00 | 5,760.00 | 5,830.00 | 4,725.83 | 22,080 |
| 2024-04-23 | 5,980.00 | 5,980.00 | 5,750.00 | 5,870.00 | 4,758.26 | 3,000 |
| 2024-04-22 | 5,850.00 | 5,850.00 | 5,670.00 | 5,820.00 | 4,717.73 | 32,760 |
| 2024-04-19 | 5,930.00 | 5,930.00 | 5,700.00 | 5,840.00 | 4,733.94 | 518,280 |
| 2024-04-17 | 5,960.00 | 5,960.00 | 5,900.00 | 5,930.00 | 4,806.89 | 29,520 |
| 2024-04-16 | 5,790.00 | 5,960.00 | 5,630.00 | 5,960.00 | 4,831.21 | 585,960 |
| 2024-04-15 | 6,000.00 | 6,000.00 | 5,580.00 | 5,580.00 | 4,523.18 | 115,920 |
| 2024-04-12 | 5,960.00 | 6,020.00 | 5,950.00 | 5,990.00 | 4,855.53 | 39,840 |
| 2024-04-11 | 6,000.00 | 6,090.00 | 5,950.00 | 5,960.00 | 4,831.21 | 60,120 |
| 2024-04-10 | 6,020.00 | 6,100.00 | 5,950.00 | 5,970.00 | 4,839.32 | 114,120 |
| 2024-04-09 | 6,010.00 | 6,020.00 | 5,950.00 | 6,020.00 | 4,879.85 | 32,520 |
| 2024-04-08 | 5,960.00 | 6,050.00 | 5,960.00 | 6,010.00 | 4,871.74 | 31,800 |
| 2024-04-05 | 6,050.00 | 6,070.00 | 5,900.00 | 5,940.00 | 4,815.00 | 99,600 |
| 2024-04-04 | 6,070.00 | 6,070.00 | 6,000.00 | 6,060.00 | 4,912.27 | 24,240 |
| 2024-04-03 | 6,060.00 | 6,080.00 | 6,000.00 | 6,070.00 | 4,920.38 | 163,080 |
| 2024-04-02 | 5,970.00 | 6,070.00 | 5,970.00 | 6,000.00 | 4,863.63 | 111,600 |
| 2024-04-01 | 6,030.00 | 6,090.00 | 5,910.00 | 5,970.00 | 4,839.32 | 51,240 |
| 2024-03-29 | 6,180.00 | 6,180.00 | 6,000.00 | 6,030.00 | 4,887.95 | 223,920 |
| 2024-03-28 | 6,250.00 | 6,250.00 | 6,000.00 | 6,140.00 | 4,977.12 | 199,320 |
| 2024-03-27 | 6,050.00 | 6,100.00 | 5,980.00 | 6,000.00 | 4,863.63 | 163,200 |
| 2024-03-26 | 5,990.00 | 6,020.00 | 5,940.00 | 6,010.00 | 4,871.74 | 52,440 |
| 2024-03-25 | 5,900.00 | 5,950.00 | 5,890.00 | 5,890.00 | 4,774.47 | 53,880 |
| 2024-03-22 | 5,900.00 | 5,950.00 | 5,800.00 | 5,900.00 | 4,782.57 | 61,080 |
| 2024-03-21 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 4,701.51 | 57,600 |
| 2024-03-20 | 5,750.00 | 5,890.00 | 5,750.00 | 5,800.00 | 4,701.51 | 21,000 |
| 2024-03-19 | 5,810.00 | 5,990.00 | 5,800.00 | 5,800.00 | 4,701.51 | 107,333 |
| 2024-03-18 | 6,000.00 | 6,000.00 | 5,650.00 | 5,890.00 | 4,774.47 | 75,960 |
| 2024-03-15 | 6,000.00 | 6,000.00 | 5,910.00 | 6,000.00 | 4,863.63 | 36,840 |
| 2024-03-14 | 6,070.00 | 6,100.00 | 5,990.00 | 5,990.00 | 4,855.53 | 67,560 |
| 2024-03-13 | 6,000.00 | 6,000.00 | 5,930.00 | 5,990.00 | 4,855.53 | 29,280 |
| 2024-03-12 | 6,010.00 | 6,010.00 | 5,920.00 | 5,930.00 | 4,806.89 | 52,800 |
| 2024-03-11 | 5,900.00 | 6,100.00 | 5,890.00 | 5,920.00 | 4,798.79 | 96,240 |
| 2024-03-08 | 5,950.00 | 6,010.00 | 5,950.00 | 6,000.00 | 4,863.63 | 14,760 |
| 2024-03-07 | 6,050.00 | 6,050.00 | 5,660.00 | 5,980.00 | 4,847.42 | 238,680 |
| 2024-03-06 | 6,120.00 | 6,120.00 | 6,020.00 | 6,080.00 | 4,928.48 | 9,000 |
| 2024-03-05 | 6,200.00 | 6,200.00 | 5,990.00 | 6,120.00 | 4,960.91 | 91,800 |
| 2024-03-04 | 6,090.00 | 6,350.00 | 6,080.00 | 6,100.00 | 4,944.70 | 39,720 |
| 2024-03-01 | 6,150.00 | 6,150.00 | 5,990.00 | 6,100.00 | 4,944.70 | 79,680 |
| 2024-02-29 | 6,110.00 | 6,110.00 | 5,990.00 | 5,990.00 | 4,855.53 | 41,280 |
| 2024-02-28 | 6,000.00 | 6,270.00 | 5,980.00 | 6,000.00 | 4,863.63 | 34,200 |
| 2024-02-27 | 6,010.00 | 6,050.00 | 5,990.00 | 6,000.00 | 4,863.63 | 64,320 |
| 2024-02-26 | 6,000.00 | 6,050.00 | 5,990.00 | 6,010.00 | 4,871.74 | 29,160 |
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.