Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 6,610.00 | 6,640.00 | 6,550.00 | 6,580.00 | 5,333.79 | 201,600 |
| 2023-06-06 | 6,700.00 | 6,700.00 | 6,470.00 | 6,490.00 | 5,260.83 | 133,320 |
| 2023-06-05 | 6,350.00 | 6,510.00 | 6,350.00 | 6,480.00 | 5,252.73 | 201,960 |
| 2023-06-02 | 6,650.00 | 6,660.00 | 6,340.00 | 6,490.00 | 5,260.83 | 239,520 |
| 2023-06-01 | 6,500.00 | 6,740.00 | 6,500.00 | 6,650.00 | 5,390.53 | 340,080 |
| 2023-05-31 | 6,400.00 | 6,660.00 | 6,390.00 | 6,480.00 | 5,252.73 | 418,800 |
| 2023-05-30 | 6,370.00 | 6,370.00 | 6,220.00 | 6,290.00 | 5,098.71 | 142,680 |
| 2023-05-29 | 6,050.00 | 6,350.00 | 6,050.00 | 6,290.00 | 5,098.71 | 246,480 |
| 2023-05-26 | 6,000.00 | 6,040.00 | 5,980.00 | 6,000.00 | 4,863.63 | 50,400 |
| 2023-05-25 | 6,020.00 | 6,020.00 | 5,960.00 | 5,980.00 | 4,847.42 | 22,320 |
| 2023-05-24 | 6,040.00 | 6,040.00 | 5,950.00 | 6,020.00 | 4,879.85 | 54,240 |
| 2023-05-23 | 5,990.00 | 6,000.00 | 5,960.00 | 5,960.00 | 4,831.21 | 51,480 |
| 2023-05-22 | 5,910.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,863.63 | 62,400 |
| 2023-05-19 | 5,990.00 | 5,990.00 | 5,880.00 | 5,910.00 | 4,790.68 | 26,280 |
| 2023-05-18 | 6,010.00 | 6,020.00 | 5,870.00 | 5,990.00 | 4,855.53 | 87,480 |
| 2023-05-17 | 6,060.00 | 6,090.00 | 6,000.00 | 6,010.00 | 4,871.74 | 77,520 |
| 2023-05-16 | 6,080.00 | 6,090.00 | 6,000.00 | 6,080.00 | 4,928.48 | 68,640 |
| 2023-05-15 | 6,200.00 | 6,200.00 | 6,010.00 | 6,090.00 | 4,936.59 | 174,960 |
| 2023-05-12 | 6,100.00 | 6,230.00 | 6,000.00 | 6,010.00 | 4,871.74 | 83,520 |
| 2023-05-11 | 5,870.00 | 6,150.00 | 5,870.00 | 6,030.00 | 4,887.95 | 160,440 |
| 2023-05-10 | 5,840.00 | 5,910.00 | 5,830.00 | 5,860.00 | 4,750.15 | 70,800 |
| 2023-05-09 | 5,860.00 | 5,900.00 | 5,820.00 | 5,830.00 | 4,725.83 | 45,360 |
| 2023-05-08 | 5,940.00 | 5,950.00 | 5,850.00 | 5,860.00 | 4,750.15 | 71,640 |
| 2023-05-05 | 5,880.00 | 5,900.00 | 5,810.00 | 5,890.00 | 4,774.47 | 8,760 |
| 2023-05-04 | 5,900.00 | 5,900.00 | 5,750.00 | 5,880.00 | 4,766.36 | 211,320 |
| 2023-04-28 | 5,970.00 | 5,970.00 | 5,780.00 | 5,900.00 | 4,782.57 | 91,680 |
| 2023-04-27 | 5,990.00 | 5,990.00 | 5,720.00 | 5,890.00 | 4,774.47 | 11,160 |
| 2023-04-26 | 5,740.00 | 5,890.00 | 5,720.00 | 5,890.00 | 4,774.47 | 6,600 |
| 2023-04-25 | 5,810.00 | 5,840.00 | 5,750.00 | 5,750.00 | 4,660.98 | 48,240 |
| 2023-04-24 | 5,800.00 | 5,930.00 | 5,790.00 | 5,800.00 | 4,701.51 | 43,200 |
| 2023-04-21 | 5,800.00 | 6,000.00 | 5,800.00 | 5,800.00 | 4,701.51 | 61,320 |
| 2023-04-20 | 5,870.00 | 5,870.00 | 5,710.00 | 5,800.00 | 4,701.51 | 75,840 |
| 2023-04-19 | 5,800.00 | 5,980.00 | 5,800.00 | 5,870.00 | 4,758.26 | 10,680 |
| 2023-04-18 | 5,870.00 | 5,940.00 | 5,860.00 | 5,900.00 | 4,782.57 | 37,200 |
| 2023-04-17 | 5,950.00 | 5,950.00 | 5,800.00 | 5,880.00 | 4,766.36 | 15,360 |
| 2023-04-14 | 5,980.00 | 6,100.00 | 5,950.00 | 5,950.00 | 4,823.10 | 72,600 |
| 2023-04-13 | 5,960.00 | 5,990.00 | 5,940.00 | 5,980.00 | 4,847.42 | 73,320 |
| 2023-04-12 | 6,000.00 | 6,020.00 | 5,920.00 | 5,970.00 | 4,839.32 | 58,440 |
| 2023-04-11 | 5,850.00 | 6,070.00 | 5,850.00 | 6,000.00 | 4,863.63 | 83,640 |
| 2023-04-10 | 6,050.00 | 6,230.00 | 5,980.00 | 6,070.00 | 4,920.38 | 234,960 |
| 2023-04-07 | 5,880.00 | 6,060.00 | 5,860.00 | 6,050.00 | 4,904.16 | 239,880 |
| 2023-04-06 | 5,800.00 | 5,940.00 | 5,730.00 | 5,880.00 | 4,766.36 | 251,160 |
| 2023-04-05 | 5,780.00 | 5,880.00 | 5,740.00 | 5,800.00 | 4,701.51 | 89,160 |
| 2023-04-04 | 5,650.00 | 5,900.00 | 5,620.00 | 5,780.00 | 4,685.30 | 498,240 |
| 2023-04-03 | 5,550.00 | 5,800.00 | 5,500.00 | 5,620.00 | 4,555.60 | 182,760 |
| 2023-03-31 | 5,470.00 | 5,570.00 | 5,450.00 | 5,450.00 | 4,417.80 | 18,480 |
| 2023-03-30 | 5,500.00 | 5,700.00 | 5,430.00 | 5,500.00 | 4,458.33 | 42,600 |
| 2023-03-29 | 5,510.00 | 5,550.00 | 5,480.00 | 5,490.00 | 4,450.23 | 27,000 |
| 2023-03-28 | 5,550.00 | 5,600.00 | 5,450.00 | 5,550.00 | 4,498.86 | 64,800 |
| 2023-03-27 | 5,450.00 | 5,600.00 | 5,450.00 | 5,550.00 | 4,498.86 | 30,600 |
| 2023-03-24 | 5,500.00 | 5,550.00 | 5,500.00 | 5,540.00 | 4,490.76 | 19,200 |
| 2023-03-23 | 5,600.00 | 5,600.00 | 5,500.00 | 5,510.00 | 4,466.44 | 15,240 |
| 2023-03-22 | 5,490.00 | 5,640.00 | 5,490.00 | 5,590.00 | 4,531.29 | 20,280 |
| 2023-03-21 | 5,660.00 | 5,720.00 | 5,490.00 | 5,490.00 | 4,450.23 | 58,680 |
| 2023-03-20 | 5,650.00 | 5,670.00 | 5,630.00 | 5,650.00 | 4,579.92 | 50,760 |
| 2023-03-17 | 5,760.00 | 5,800.00 | 5,350.00 | 5,650.00 | 4,579.92 | 277,320 |
| 2023-03-16 | 5,890.00 | 5,890.00 | 5,590.00 | 5,750.00 | 4,660.98 | 34,320 |
| 2023-03-15 | 5,900.00 | 5,970.00 | 5,880.00 | 5,900.00 | 4,782.57 | 31,080 |
| 2023-03-14 | 5,870.00 | 5,870.00 | 5,800.00 | 5,800.00 | 4,701.51 | 11,280 |
| 2023-03-13 | 5,860.00 | 5,920.00 | 5,850.00 | 5,860.00 | 4,750.15 | 52,680 |
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.