Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 5,790.00 | 5,790.00 | 5,610.00 | 5,680.00 | 4,604.24 | 37,680 |
| 2023-11-22 | 5,600.00 | 5,850.00 | 5,550.00 | 5,660.00 | 4,588.03 | 22,320 |
| 2023-11-21 | 5,680.00 | 5,680.00 | 5,520.00 | 5,650.00 | 4,579.92 | 15,840 |
| 2023-11-20 | 5,410.00 | 5,650.00 | 5,400.00 | 5,650.00 | 4,579.92 | 104,040 |
| 2023-11-17 | 5,850.00 | 5,850.00 | 5,690.00 | 5,710.00 | 4,628.56 | 28,320 |
| 2023-11-16 | 5,800.00 | 5,880.00 | 5,760.00 | 5,800.00 | 4,701.51 | 14,160 |
| 2023-11-15 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 4,701.51 | 61,560 |
| 2023-11-14 | 5,700.00 | 5,890.00 | 5,700.00 | 5,780.00 | 4,685.30 | 210,960 |
| 2023-11-13 | 5,750.00 | 5,760.00 | 5,680.00 | 5,700.00 | 4,620.45 | 40,560 |
| 2023-11-10 | 5,780.00 | 5,800.00 | 5,700.00 | 5,750.00 | 4,660.98 | 51,000 |
| 2023-11-09 | 5,770.00 | 5,830.00 | 5,730.00 | 5,800.00 | 4,701.51 | 61,680 |
| 2023-11-08 | 5,640.00 | 5,760.00 | 5,560.00 | 5,760.00 | 4,669.09 | 87,600 |
| 2023-11-07 | 5,700.00 | 5,760.00 | 5,650.00 | 5,670.00 | 4,596.13 | 25,920 |
| 2023-11-06 | 5,750.00 | 5,760.00 | 5,700.00 | 5,760.00 | 4,669.09 | 20,640 |
| 2023-11-03 | 5,900.00 | 5,930.00 | 5,600.00 | 5,750.00 | 4,660.98 | 12,720 |
| 2023-11-02 | 5,780.00 | 5,890.00 | 5,740.00 | 5,880.00 | 4,766.36 | 30,240 |
| 2023-11-01 | 5,800.00 | 5,900.00 | 5,760.00 | 5,780.00 | 4,685.30 | 64,920 |
| 2023-10-31 | 5,810.00 | 6,070.00 | 5,810.00 | 5,950.00 | 4,823.10 | 25,320 |
| 2023-10-30 | 6,120.00 | 6,120.00 | 5,800.00 | 5,870.00 | 4,758.26 | 11,880 |
| 2023-10-27 | 5,800.00 | 6,150.00 | 5,800.00 | 6,130.00 | 4,969.01 | 731,400 |
| 2023-10-26 | 6,030.00 | 6,030.00 | 5,610.00 | 5,800.00 | 4,701.51 | 130,560 |
| 2023-10-25 | 5,630.00 | 6,030.00 | 5,540.00 | 6,030.00 | 4,887.95 | 395,280 |
| 2023-10-24 | 5,500.00 | 5,690.00 | 5,470.00 | 5,640.00 | 4,571.82 | 8,400 |
| 2023-10-23 | 5,680.00 | 5,700.00 | 5,450.00 | 5,600.00 | 4,539.39 | 43,320 |
| 2023-10-20 | 5,670.00 | 5,670.00 | 5,570.00 | 5,620.00 | 4,555.60 | 19,920 |
| 2023-10-19 | 5,750.00 | 5,750.00 | 5,560.00 | 5,670.00 | 4,596.13 | 30,600 |
| 2023-10-18 | 5,800.00 | 5,800.00 | 5,570.00 | 5,710.00 | 4,628.56 | 13,680 |
| 2023-10-17 | 5,560.00 | 5,870.00 | 5,550.00 | 5,750.00 | 4,660.98 | 14,040 |
| 2023-10-16 | 5,780.00 | 5,850.00 | 5,680.00 | 5,680.00 | 4,604.24 | 10,680 |
| 2023-10-13 | 5,800.00 | 5,800.00 | 5,490.00 | 5,780.00 | 4,685.30 | 138,000 |
| 2023-10-12 | 5,950.00 | 6,000.00 | 5,850.00 | 5,900.00 | 4,782.57 | 34,560 |
| 2023-10-11 | 5,990.00 | 5,990.00 | 5,750.00 | 5,900.00 | 4,782.57 | 32,400 |
| 2023-10-10 | 5,950.00 | 6,000.00 | 5,900.00 | 5,910.00 | 4,790.68 | 33,240 |
| 2023-10-09 | 5,960.00 | 5,960.00 | 5,850.00 | 5,950.00 | 4,823.10 | 7,560 |
| 2023-10-06 | 5,850.00 | 5,990.00 | 5,790.00 | 5,950.00 | 4,823.10 | 51,600 |
| 2023-10-05 | 5,900.00 | 6,000.00 | 5,830.00 | 5,850.00 | 4,742.04 | 24,600 |
| 2023-10-04 | 5,810.00 | 5,900.00 | 5,660.00 | 5,880.00 | 4,766.36 | 39,120 |
| 2023-10-03 | 5,840.00 | 5,940.00 | 5,650.00 | 5,870.00 | 4,758.26 | 85,440 |
| 2023-10-02 | 5,820.00 | 6,000.00 | 5,820.00 | 5,850.00 | 4,742.04 | 17,640 |
| 2023-09-29 | 5,860.00 | 5,880.00 | 5,800.00 | 5,870.00 | 4,758.26 | 26,880 |
| 2023-09-28 | 5,850.00 | 5,900.00 | 5,600.00 | 5,860.00 | 4,750.15 | 45,720 |
| 2023-09-27 | 5,850.00 | 5,850.00 | 5,690.00 | 5,850.00 | 4,742.04 | 113,040 |
| 2023-09-26 | 5,640.00 | 6,010.00 | 5,640.00 | 5,850.00 | 4,742.04 | 92,880 |
| 2023-09-25 | 6,280.00 | 6,370.00 | 6,000.00 | 6,020.00 | 4,879.85 | 165,120 |
| 2023-09-22 | 6,440.00 | 6,440.00 | 6,150.00 | 6,280.00 | 5,090.60 | 96,360 |
| 2023-09-21 | 6,370.00 | 6,380.00 | 6,300.00 | 6,370.00 | 5,163.56 | 58,440 |
| 2023-09-20 | 6,390.00 | 6,400.00 | 6,260.00 | 6,370.00 | 5,163.56 | 98,040 |
| 2023-09-19 | 6,340.00 | 6,350.00 | 6,170.00 | 6,300.00 | 5,106.82 | 83,160 |
| 2023-09-18 | 6,390.00 | 6,400.00 | 6,340.00 | 6,340.00 | 5,139.24 | 117,240 |
| 2023-09-15 | 6,350.00 | 6,410.00 | 6,350.00 | 6,390.00 | 5,179.77 | 204,600 |
| 2023-09-14 | 6,450.00 | 6,450.00 | 6,360.00 | 6,380.00 | 5,171.66 | 112,800 |
| 2023-09-13 | 6,550.00 | 6,550.00 | 6,400.00 | 6,450.00 | 5,228.41 | 127,080 |
| 2023-09-12 | 6,360.00 | 6,560.00 | 6,360.00 | 6,550.00 | 5,309.47 | 126,720 |
| 2023-09-11 | 6,700.00 | 6,780.00 | 6,500.00 | 6,560.00 | 5,317.57 | 327,480 |
| 2023-09-08 | 6,700.00 | 6,810.00 | 6,660.00 | 6,710.00 | 5,439.16 | 176,280 |
| 2023-09-07 | 6,500.00 | 6,770.00 | 6,480.00 | 6,700.00 | 5,431.06 | 468,720 |
| 2023-09-06 | 6,510.00 | 6,510.00 | 6,440.00 | 6,500.00 | 5,268.94 | 146,520 |
| 2023-09-05 | 6,500.00 | 6,540.00 | 6,430.00 | 6,500.00 | 5,268.94 | 191,640 |
| 2023-08-31 | 6,450.00 | 6,500.00 | 6,400.00 | 6,440.00 | 5,220.30 | 216,360 |
| 2023-08-30 | 6,500.00 | 6,510.00 | 6,310.00 | 6,450.00 | 5,228.41 | 188,400 |
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.