Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 5,860.00 | 5,920.00 | 5,850.00 | 5,860.00 | 4,750.15 | 52,680 |
| 2023-03-10 | 5,970.00 | 5,990.00 | 5,860.00 | 5,860.00 | 4,750.15 | 53,520 |
| 2023-03-09 | 5,900.00 | 5,970.00 | 5,860.00 | 5,970.00 | 4,839.32 | 40,200 |
| 2023-03-08 | 5,850.00 | 6,000.00 | 5,820.00 | 5,900.00 | 4,782.57 | 31,680 |
| 2023-03-07 | 5,850.00 | 5,890.00 | 5,450.00 | 5,850.00 | 4,742.04 | 25,320 |
| 2023-03-06 | 5,840.00 | 6,100.00 | 5,840.00 | 5,850.00 | 4,742.04 | 49,200 |
| 2023-03-03 | 5,900.00 | 5,960.00 | 5,830.00 | 5,830.00 | 4,725.83 | 20,280 |
| 2023-03-02 | 6,040.00 | 6,040.00 | 5,880.00 | 5,890.00 | 4,774.47 | 17,520 |
| 2023-03-01 | 5,800.00 | 5,950.00 | 5,770.00 | 5,890.00 | 4,774.47 | 24,120 |
| 2023-02-28 | 5,980.00 | 5,980.00 | 5,790.00 | 5,790.00 | 4,693.41 | 50,160 |
| 2023-02-27 | 6,080.00 | 6,100.00 | 5,900.00 | 5,980.00 | 4,847.42 | 63,480 |
| 2023-02-24 | 6,100.00 | 6,100.00 | 6,050.00 | 6,050.00 | 4,904.16 | 59,520 |
| 2023-02-23 | 6,160.00 | 6,170.00 | 6,050.00 | 6,130.00 | 4,969.01 | 57,480 |
| 2023-02-22 | 6,290.00 | 6,290.00 | 6,160.00 | 6,160.00 | 4,993.33 | 158,400 |
| 2023-02-21 | 6,270.00 | 6,350.00 | 6,260.00 | 6,340.00 | 5,139.24 | 167,880 |
| 2023-02-20 | 6,150.00 | 6,300.00 | 6,150.00 | 6,250.00 | 5,066.29 | 65,400 |
| 2023-02-17 | 6,280.00 | 6,280.00 | 6,070.00 | 6,150.00 | 4,985.23 | 34,800 |
| 2023-02-16 | 6,080.00 | 6,190.00 | 6,050.00 | 6,130.00 | 4,969.01 | 56,040 |
| 2023-02-15 | 6,150.00 | 6,160.00 | 6,050.00 | 6,130.00 | 4,969.01 | 8,280 |
| 2023-02-14 | 6,050.00 | 6,130.00 | 6,050.00 | 6,050.00 | 4,904.16 | 13,560 |
| 2023-02-13 | 6,180.00 | 6,180.00 | 5,980.00 | 6,140.00 | 4,977.12 | 10,200 |
| 2023-02-10 | 6,060.00 | 6,200.00 | 6,050.00 | 6,190.00 | 5,017.65 | 14,760 |
| 2023-02-09 | 6,050.00 | 6,300.00 | 6,050.00 | 6,200.00 | 5,025.76 | 13,440 |
| 2023-02-08 | 5,980.00 | 6,200.00 | 5,980.00 | 6,060.00 | 4,912.27 | 62,880 |
| 2023-02-07 | 6,210.00 | 6,290.00 | 6,000.00 | 6,000.00 | 4,863.63 | 36,960 |
| 2023-02-06 | 6,340.00 | 6,350.00 | 6,230.00 | 6,230.00 | 5,050.07 | 22,080 |
| 2023-02-03 | 6,390.00 | 6,440.00 | 6,200.00 | 6,350.00 | 5,147.35 | 51,480 |
| 2023-02-02 | 6,500.00 | 6,520.00 | 6,250.00 | 6,390.00 | 5,179.77 | 141,360 |
| 2023-02-01 | 6,600.00 | 6,800.00 | 6,400.00 | 6,400.00 | 5,187.88 | 136,320 |
| 2023-01-31 | 6,420.00 | 6,580.00 | 6,250.00 | 6,520.00 | 5,285.15 | 200,880 |
| 2023-01-30 | 6,100.00 | 6,420.00 | 6,000.00 | 6,420.00 | 5,204.09 | 195,960 |
| 2023-01-27 | 5,950.00 | 6,140.00 | 5,900.00 | 6,000.00 | 4,863.63 | 92,880 |
| 2023-01-19 | 6,000.00 | 6,000.00 | 5,770.00 | 5,920.00 | 4,798.79 | 25,320 |
| 2023-01-18 | 5,860.00 | 5,940.00 | 5,850.00 | 5,900.00 | 4,782.57 | 28,680 |
| 2023-01-17 | 5,970.00 | 5,970.00 | 5,620.00 | 5,860.00 | 4,750.15 | 22,560 |
| 2023-01-16 | 5,680.00 | 5,800.00 | 5,680.00 | 5,700.00 | 4,620.45 | 8,160 |
| 2023-01-13 | 5,710.00 | 5,790.00 | 5,680.00 | 5,680.00 | 4,604.24 | 25,080 |
| 2023-01-12 | 5,720.00 | 5,790.00 | 5,700.00 | 5,700.00 | 4,620.45 | 15,840 |
| 2023-01-11 | 5,700.00 | 5,800.00 | 5,700.00 | 5,720.00 | 4,636.66 | 53,880 |
| 2023-01-10 | 5,700.00 | 5,770.00 | 5,630.00 | 5,730.00 | 4,644.77 | 24,960 |
| 2023-01-09 | 5,800.00 | 5,870.00 | 5,620.00 | 5,710.00 | 4,628.56 | 18,960 |
| 2023-01-06 | 5,940.00 | 5,940.00 | 5,700.00 | 5,800.00 | 4,701.51 | 56,640 |
| 2023-01-05 | 5,970.00 | 5,970.00 | 5,800.00 | 5,940.00 | 4,815.00 | 60,960 |
| 2023-01-04 | 5,910.00 | 6,100.00 | 5,800.00 | 5,810.00 | 4,709.62 | 57,840 |
| 2023-01-03 | 5,650.00 | 5,870.00 | 5,620.00 | 5,800.00 | 4,701.51 | 56,280 |
| 2022-12-30 | 5,740.00 | 5,740.00 | 5,600.00 | 5,620.00 | 4,555.60 | 50,040 |
| 2022-12-29 | 5,700.00 | 5,750.00 | 5,600.00 | 5,640.00 | 4,571.82 | 79,800 |
| 2022-12-28 | 5,700.00 | 5,750.00 | 5,620.00 | 5,700.00 | 4,620.45 | 30,120 |
| 2022-12-27 | 5,500.00 | 5,790.00 | 5,500.00 | 5,700.00 | 4,620.45 | 18,000 |
| 2022-12-26 | 5,660.00 | 5,980.00 | 5,650.00 | 5,650.00 | 4,579.92 | 68,520 |
| 2022-12-23 | 5,810.00 | 5,900.00 | 5,710.00 | 5,840.00 | 4,733.94 | 38,160 |
| 2022-12-22 | 5,800.00 | 5,840.00 | 5,700.00 | 5,830.00 | 4,725.83 | 20,040 |
| 2022-12-21 | 5,710.00 | 5,850.00 | 5,700.00 | 5,800.00 | 4,701.51 | 49,320 |
| 2022-12-20 | 6,120.00 | 6,120.00 | 5,700.00 | 5,800.00 | 4,701.51 | 63,360 |
| 2022-12-19 | 6,040.00 | 6,350.00 | 5,600.00 | 6,010.00 | 4,871.74 | 93,240 |
| 2022-12-16 | 5,960.00 | 6,070.00 | 5,960.00 | 6,020.00 | 4,879.85 | 53,760 |
| 2022-12-15 | 6,190.00 | 6,190.00 | 5,900.00 | 6,010.00 | 4,871.74 | 55,320 |
| 2022-12-14 | 6,290.00 | 6,290.00 | 5,950.00 | 6,100.00 | 4,944.70 | 102,240 |
| 2022-12-13 | 6,000.00 | 6,140.00 | 5,900.00 | 6,100.00 | 4,944.70 | 55,560 |
| 2022-12-12 | 6,170.00 | 6,190.00 | 6,100.00 | 6,140.00 | 4,977.12 | 119,400 |
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.