Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6,030.00 | 6,100.00 | 6,000.00 | 6,000.00 | 4,863.63 | 63,600 |
| 2024-02-22 | 6,060.00 | 6,200.00 | 6,000.00 | 6,100.00 | 4,944.70 | 85,920 |
| 2024-02-21 | 6,010.00 | 6,070.00 | 6,010.00 | 6,060.00 | 4,912.27 | 23,640 |
| 2024-02-20 | 6,030.00 | 6,100.00 | 5,900.00 | 6,070.00 | 4,920.38 | 36,000 |
| 2024-02-19 | 5,850.00 | 6,170.00 | 5,830.00 | 6,030.00 | 4,887.95 | 185,040 |
| 2024-02-16 | 5,870.00 | 5,870.00 | 5,800.00 | 5,850.00 | 4,742.04 | 14,760 |
| 2024-02-15 | 5,750.00 | 5,880.00 | 5,750.00 | 5,860.00 | 4,750.15 | 21,120 |
| 2024-02-07 | 5,700.00 | 5,800.00 | 5,670.00 | 5,750.00 | 4,660.98 | 24,240 |
| 2024-02-06 | 5,700.00 | 5,890.00 | 5,700.00 | 5,720.00 | 4,636.66 | 19,080 |
| 2024-02-05 | 5,820.00 | 5,900.00 | 5,700.00 | 5,700.00 | 4,620.45 | 40,440 |
| 2024-02-02 | 5,730.00 | 5,840.00 | 5,700.00 | 5,780.00 | 4,685.30 | 37,080 |
| 2024-02-01 | 5,800.00 | 5,800.00 | 5,780.00 | 5,800.00 | 4,701.51 | 27,120 |
| 2024-01-31 | 5,830.00 | 5,850.00 | 5,770.00 | 5,770.00 | 4,677.20 | 2,520 |
| 2024-01-30 | 5,660.00 | 5,860.00 | 5,650.00 | 5,830.00 | 4,725.83 | 113,040 |
| 2024-01-29 | 5,880.00 | 5,880.00 | 5,780.00 | 5,830.00 | 4,725.83 | 48,360 |
| 2024-01-26 | 5,710.00 | 5,920.00 | 5,650.00 | 5,830.00 | 4,725.83 | 43,920 |
| 2024-01-25 | 5,840.00 | 5,880.00 | 5,650.00 | 5,820.00 | 4,717.73 | 69,480 |
| 2024-01-24 | 5,800.00 | 5,830.00 | 5,750.00 | 5,830.00 | 4,725.83 | 40,320 |
| 2024-01-23 | 5,850.00 | 5,850.00 | 5,760.00 | 5,780.00 | 4,685.30 | 14,280 |
| 2024-01-22 | 5,800.00 | 5,850.00 | 5,600.00 | 5,850.00 | 4,742.04 | 63,240 |
| 2024-01-19 | 5,880.00 | 5,890.00 | 5,650.00 | 5,720.00 | 4,636.66 | 43,560 |
| 2024-01-18 | 5,800.00 | 5,800.00 | 5,600.00 | 5,650.00 | 4,579.92 | 32,280 |
| 2024-01-17 | 5,800.00 | 5,900.00 | 5,660.00 | 5,800.00 | 4,701.51 | 37,080 |
| 2024-01-16 | 5,450.00 | 5,890.00 | 5,450.00 | 5,800.00 | 4,701.51 | 89,160 |
| 2024-01-15 | 5,530.00 | 5,780.00 | 5,470.00 | 5,510.00 | 4,466.44 | 101,160 |
| 2024-01-12 | 5,890.00 | 5,890.00 | 5,660.00 | 5,660.00 | 4,588.03 | 35,520 |
| 2024-01-11 | 5,880.00 | 5,900.00 | 5,760.00 | 5,850.00 | 4,742.04 | 46,080 |
| 2024-01-10 | 5,820.00 | 5,910.00 | 5,780.00 | 5,820.00 | 4,717.73 | 33,600 |
| 2024-01-09 | 5,790.00 | 5,910.00 | 5,700.00 | 5,870.00 | 4,758.26 | 40,200 |
| 2024-01-08 | 5,850.00 | 5,850.00 | 5,790.00 | 5,790.00 | 4,693.41 | 28,800 |
| 2024-01-05 | 5,880.00 | 5,920.00 | 5,830.00 | 5,840.00 | 4,733.94 | 13,440 |
| 2024-01-04 | 5,830.00 | 5,900.00 | 5,750.00 | 5,880.00 | 4,766.36 | 32,520 |
| 2024-01-03 | 5,850.00 | 5,850.00 | 5,780.00 | 5,840.00 | 4,733.94 | 17,520 |
| 2024-01-02 | 5,990.00 | 5,990.00 | 5,820.00 | 5,830.00 | 4,725.83 | 50,280 |
| 2023-12-29 | 5,750.00 | 5,830.00 | 5,750.00 | 5,830.00 | 4,725.83 | 17,760 |
| 2023-12-28 | 5,810.00 | 5,900.00 | 5,810.00 | 5,830.00 | 4,725.83 | 27,480 |
| 2023-12-27 | 5,750.00 | 5,850.00 | 5,750.00 | 5,810.00 | 4,709.62 | 44,040 |
| 2023-12-26 | 5,780.00 | 5,850.00 | 5,750.00 | 5,790.00 | 4,693.41 | 124,920 |
| 2023-12-25 | 5,610.00 | 5,800.00 | 5,610.00 | 5,780.00 | 4,685.30 | 64,200 |
| 2023-12-22 | 5,600.00 | 5,850.00 | 5,600.00 | 5,660.00 | 4,588.03 | 34,560 |
| 2023-12-21 | 5,660.00 | 5,680.00 | 5,560.00 | 5,670.00 | 4,596.13 | 29,400 |
| 2023-12-20 | 5,520.00 | 5,720.00 | 5,520.00 | 5,660.00 | 4,588.03 | 12,480 |
| 2023-12-19 | 5,600.00 | 5,730.00 | 5,500.00 | 5,650.00 | 4,579.92 | 4,440 |
| 2023-12-18 | 5,600.00 | 5,610.00 | 5,590.00 | 5,600.00 | 4,539.39 | 18,480 |
| 2023-12-15 | 5,700.00 | 5,760.00 | 5,670.00 | 5,700.00 | 4,620.45 | 3,480 |
| 2023-12-14 | 5,740.00 | 5,750.00 | 5,700.00 | 5,700.00 | 4,620.45 | 20,520 |
| 2023-12-13 | 5,800.00 | 5,820.00 | 5,750.00 | 5,750.00 | 4,660.98 | 33,960 |
| 2023-12-12 | 5,750.00 | 5,800.00 | 5,750.00 | 5,800.00 | 4,701.51 | 22,680 |
| 2023-12-11 | 5,850.00 | 5,880.00 | 5,800.00 | 5,800.00 | 4,701.51 | 17,400 |
| 2023-12-08 | 5,800.00 | 5,940.00 | 5,740.00 | 5,900.00 | 4,782.57 | 47,160 |
| 2023-12-07 | 5,890.00 | 5,950.00 | 5,480.00 | 5,900.00 | 4,782.57 | 43,560 |
| 2023-12-06 | 5,710.00 | 5,930.00 | 5,710.00 | 5,890.00 | 4,774.47 | 76,680 |
| 2023-12-05 | 5,780.00 | 5,780.00 | 5,750.00 | 5,770.00 | 4,677.20 | 35,640 |
| 2023-12-04 | 5,780.00 | 5,780.00 | 5,630.00 | 5,770.00 | 4,677.20 | 60,960 |
| 2023-12-01 | 5,700.00 | 5,800.00 | 5,600.00 | 5,770.00 | 4,677.20 | 31,800 |
| 2023-11-30 | 5,670.00 | 5,740.00 | 5,660.00 | 5,700.00 | 4,620.45 | 11,880 |
| 2023-11-29 | 5,780.00 | 5,790.00 | 5,670.00 | 5,670.00 | 4,596.13 | 50,760 |
| 2023-11-28 | 5,650.00 | 5,700.00 | 5,500.00 | 5,700.00 | 4,620.45 | 78,360 |
| 2023-11-27 | 5,690.00 | 5,750.00 | 5,650.00 | 5,650.00 | 4,579.92 | 63,120 |
| 2023-11-24 | 5,520.00 | 5,620.00 | 5,520.00 | 5,600.00 | 4,539.39 | 27,480 |
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.