Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 6,500.00 | 6,510.00 | 6,310.00 | 6,450.00 | 5,228.41 | 188,400 |
| 2023-08-29 | 6,510.00 | 6,690.00 | 6,470.00 | 6,510.00 | 5,277.04 | 226,320 |
| 2023-08-28 | 6,600.00 | 6,650.00 | 6,450.00 | 6,510.00 | 5,277.04 | 266,160 |
| 2023-08-25 | 6,860.00 | 6,930.00 | 6,500.00 | 6,590.00 | 5,341.89 | 165,600 |
| 2023-08-24 | 6,540.00 | 6,900.00 | 6,510.00 | 6,900.00 | 5,593.18 | 195,600 |
| 2023-08-23 | 6,870.00 | 7,000.00 | 6,490.00 | 6,500.00 | 5,268.94 | 749,520 |
| 2023-08-22 | 7,490.00 | 7,540.00 | 6,970.00 | 6,970.00 | 5,649.92 | 635,280 |
| 2023-08-21 | 7,500.00 | 7,630.00 | 7,400.00 | 7,490.00 | 6,071.44 | 391,560 |
| 2023-08-18 | 7,360.00 | 7,710.00 | 7,240.00 | 7,300.00 | 5,917.42 | 2,291,521 |
| 2023-08-17 | 7,140.00 | 7,210.00 | 7,140.00 | 7,210.00 | 5,844.47 | 215,520 |
| 2023-08-16 | 7,200.00 | 7,200.00 | 7,130.00 | 7,140.00 | 5,787.73 | 76,800 |
| 2023-08-15 | 7,160.00 | 7,270.00 | 7,160.00 | 7,200.00 | 5,836.36 | 110,040 |
| 2023-08-14 | 7,180.00 | 7,260.00 | 7,100.00 | 7,180.00 | 5,820.15 | 116,880 |
| 2023-08-11 | 7,190.00 | 7,200.00 | 7,100.00 | 7,160.00 | 5,803.94 | 68,160 |
| 2023-08-10 | 7,210.00 | 7,250.00 | 7,180.00 | 7,200.00 | 5,836.36 | 162,960 |
| 2023-08-09 | 7,220.00 | 7,230.00 | 7,180.00 | 7,210.00 | 5,844.47 | 74,280 |
| 2023-08-08 | 7,230.00 | 7,290.00 | 7,170.00 | 7,220.00 | 5,852.57 | 83,040 |
| 2023-08-07 | 7,120.00 | 7,230.00 | 7,120.00 | 7,230.00 | 5,860.68 | 133,080 |
| 2023-08-04 | 7,070.00 | 7,140.00 | 7,060.00 | 7,120.00 | 5,771.51 | 99,240 |
| 2023-08-03 | 7,100.00 | 7,100.00 | 7,020.00 | 7,070.00 | 5,730.98 | 82,320 |
| 2023-08-02 | 7,000.00 | 7,180.00 | 7,000.00 | 7,100.00 | 5,755.30 | 243,600 |
| 2023-08-01 | 7,280.00 | 7,300.00 | 7,120.00 | 7,120.00 | 5,771.51 | 178,800 |
| 2023-07-31 | 7,270.00 | 7,300.00 | 7,200.00 | 7,270.00 | 5,893.10 | 123,840 |
| 2023-07-28 | 7,120.00 | 7,420.00 | 7,120.00 | 7,270.00 | 5,893.10 | 419,640 |
| 2023-07-27 | 7,260.00 | 7,280.00 | 7,000.00 | 7,200.00 | 5,836.36 | 237,600 |
| 2023-07-26 | 7,560.00 | 7,560.00 | 7,200.00 | 7,260.00 | 5,885.00 | 181,800 |
| 2023-07-25 | 7,200.00 | 7,210.00 | 7,000.00 | 7,180.00 | 5,820.15 | 183,600 |
| 2023-07-24 | 7,300.00 | 7,300.00 | 7,140.00 | 7,200.00 | 5,836.36 | 117,720 |
| 2023-07-21 | 7,100.00 | 7,350.00 | 7,100.00 | 7,200.00 | 5,836.36 | 613,800 |
| 2023-07-20 | 7,070.00 | 7,190.00 | 7,040.00 | 7,140.00 | 5,787.73 | 351,720 |
| 2023-07-19 | 7,160.00 | 7,250.00 | 7,050.00 | 7,070.00 | 5,730.98 | 182,520 |
| 2023-07-18 | 6,980.00 | 7,250.00 | 6,980.00 | 7,140.00 | 5,787.73 | 197,160 |
| 2023-07-17 | 6,820.00 | 7,020.00 | 6,820.00 | 6,980.00 | 5,658.03 | 176,040 |
| 2023-07-14 | 6,950.00 | 6,950.00 | 6,820.00 | 6,850.00 | 5,552.65 | 56,880 |
| 2023-07-13 | 6,880.00 | 6,970.00 | 6,830.00 | 6,900.00 | 5,593.18 | 179,640 |
| 2023-07-12 | 6,800.00 | 6,800.00 | 6,720.00 | 6,800.00 | 5,512.12 | 48,480 |
| 2023-07-11 | 6,790.00 | 6,800.00 | 6,700.00 | 6,780.00 | 5,495.91 | 111,720 |
| 2023-07-10 | 6,890.00 | 6,890.00 | 6,640.00 | 6,740.00 | 5,463.48 | 88,440 |
| 2023-07-07 | 6,700.00 | 6,740.00 | 6,610.00 | 6,700.00 | 5,431.06 | 102,240 |
| 2023-07-06 | 6,860.00 | 6,970.00 | 6,680.00 | 6,710.00 | 5,439.16 | 102,240 |
| 2023-07-05 | 6,850.00 | 6,980.00 | 6,850.00 | 6,860.00 | 5,560.76 | 136,800 |
| 2023-07-04 | 6,800.00 | 6,880.00 | 6,800.00 | 6,830.00 | 5,536.44 | 71,400 |
| 2023-07-03 | 6,750.00 | 7,000.00 | 6,750.00 | 6,830.00 | 5,536.44 | 116,760 |
| 2023-06-30 | 6,900.00 | 7,090.00 | 6,800.00 | 6,930.00 | 5,617.50 | 141,000 |
| 2023-06-29 | 6,640.00 | 7,000.00 | 6,500.00 | 6,900.00 | 5,593.18 | 915,240 |
| 2023-06-28 | 6,700.00 | 6,700.00 | 6,550.00 | 6,550.00 | 5,309.47 | 69,240 |
| 2023-06-27 | 6,700.00 | 6,750.00 | 6,540.00 | 6,650.00 | 5,390.53 | 96,000 |
| 2023-06-26 | 6,800.00 | 6,880.00 | 6,500.00 | 6,630.00 | 5,374.32 | 79,200 |
| 2023-06-23 | 6,600.00 | 6,730.00 | 6,600.00 | 6,700.00 | 5,431.06 | 158,520 |
| 2023-06-22 | 6,700.00 | 6,700.00 | 6,590.00 | 6,600.00 | 5,350.00 | 73,680 |
| 2023-06-21 | 6,590.00 | 6,590.00 | 6,460.00 | 6,520.00 | 5,285.15 | 91,800 |
| 2023-06-20 | 6,400.00 | 6,510.00 | 6,350.00 | 6,500.00 | 5,268.94 | 129,000 |
| 2023-06-19 | 6,580.00 | 6,580.00 | 6,350.00 | 6,450.00 | 5,228.41 | 96,840 |
| 2023-06-16 | 6,800.00 | 6,800.00 | 6,550.00 | 6,550.00 | 5,309.47 | 206,640 |
| 2023-06-15 | 6,720.00 | 6,890.00 | 6,560.00 | 6,720.00 | 5,447.27 | 250,800 |
| 2023-06-14 | 7,080.00 | 7,080.00 | 6,800.00 | 6,800.00 | 5,512.12 | 143,040 |
| 2023-06-13 | 6,800.00 | 7,120.00 | 6,790.00 | 7,080.00 | 5,739.09 | 455,160 |
| 2023-06-12 | 6,700.00 | 6,700.00 | 6,490.00 | 6,700.00 | 5,431.06 | 139,800 |
| 2023-06-09 | 6,550.00 | 6,610.00 | 6,460.00 | 6,540.00 | 5,301.36 | 198,840 |
| 2023-06-08 | 6,580.00 | 6,690.00 | 6,500.00 | 6,550.00 | 5,309.47 | 282,120 |
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.