Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,140.00 | 6,320.00 | 5,860.00 | 6,170.00 | 5,001.44 | 88,800 |
| 2022-12-07 | 6,250.00 | 6,290.00 | 5,850.00 | 6,000.00 | 4,863.63 | 137,280 |
| 2022-12-06 | 6,690.00 | 6,700.00 | 6,220.00 | 6,290.00 | 5,098.71 | 246,960 |
| 2022-12-05 | 6,880.00 | 6,890.00 | 6,620.00 | 6,630.00 | 5,374.32 | 92,760 |
| 2022-12-02 | 6,890.00 | 6,890.00 | 6,500.00 | 6,620.00 | 5,366.21 | 73,080 |
| 2022-12-01 | 6,190.00 | 6,530.00 | 6,100.00 | 6,530.00 | 5,293.26 | 182,760 |
| 2022-11-30 | 6,100.00 | 6,200.00 | 6,010.00 | 6,110.00 | 4,952.80 | 116,040 |
| 2022-11-29 | 5,890.00 | 6,120.00 | 5,750.00 | 6,120.00 | 4,960.91 | 299,880 |
| 2022-11-28 | 5,460.00 | 5,820.00 | 5,460.00 | 5,820.00 | 4,717.73 | 78,120 |
| 2022-11-25 | 5,480.00 | 5,480.00 | 5,250.00 | 5,440.00 | 4,409.70 | 41,160 |
| 2022-11-24 | 5,210.00 | 5,410.00 | 5,210.00 | 5,300.00 | 4,296.21 | 7,320 |
| 2022-11-23 | 5,720.00 | 5,720.00 | 5,340.00 | 5,400.00 | 4,377.27 | 13,680 |
| 2022-11-22 | 5,400.00 | 5,800.00 | 5,400.00 | 5,450.00 | 4,417.80 | 69,840 |
| 2022-11-21 | 5,400.00 | 5,590.00 | 5,000.00 | 5,440.00 | 4,409.70 | 56,400 |
| 2022-11-18 | 5,550.00 | 5,550.00 | 5,290.00 | 5,300.00 | 4,296.21 | 70,560 |
| 2022-11-17 | 5,200.00 | 5,500.00 | 5,180.00 | 5,300.00 | 4,296.21 | 128,280 |
| 2022-11-16 | 4,560.00 | 5,160.00 | 4,520.00 | 5,160.00 | 4,182.73 | 97,800 |
| 2022-11-15 | 4,850.00 | 5,000.00 | 4,830.00 | 4,830.00 | 3,915.23 | 172,920 |
| 2022-11-14 | 5,200.00 | 5,240.00 | 5,190.00 | 5,190.00 | 4,207.04 | 106,080 |
| 2022-11-11 | 5,650.00 | 5,900.00 | 5,410.00 | 5,580.00 | 4,523.18 | 73,680 |
| 2022-11-10 | 6,030.00 | 6,030.00 | 5,630.00 | 5,630.00 | 4,563.71 | 189,120 |
| 2022-11-09 | 6,000.00 | 6,090.00 | 5,890.00 | 6,050.00 | 4,904.16 | 38,040 |
| 2022-11-08 | 5,980.00 | 6,000.00 | 5,590.00 | 6,000.00 | 4,863.63 | 63,120 |
| 2022-11-07 | 6,280.00 | 6,300.00 | 5,850.00 | 6,000.00 | 4,863.63 | 99,240 |
| 2022-11-04 | 6,290.00 | 6,290.00 | 6,050.00 | 6,290.00 | 5,098.71 | 132,600 |
| 2022-11-03 | 6,200.00 | 6,410.00 | 6,040.00 | 6,290.00 | 5,098.71 | 32,280 |
| 2022-11-02 | 6,190.00 | 6,430.00 | 6,190.00 | 6,280.00 | 5,090.60 | 86,880 |
| 2022-11-01 | 6,150.00 | 6,270.00 | 6,100.00 | 6,200.00 | 5,025.76 | 19,080 |
| 2022-10-31 | 6,000.00 | 6,190.00 | 6,000.00 | 6,150.00 | 4,985.23 | 35,640 |
| 2022-10-28 | 5,990.00 | 6,180.00 | 5,900.00 | 6,100.00 | 4,944.70 | 80,520 |
| 2022-10-27 | 5,750.00 | 6,000.00 | 5,750.00 | 5,990.00 | 4,855.53 | 41,040 |
| 2022-10-26 | 5,980.00 | 6,000.00 | 5,700.00 | 5,840.00 | 4,733.94 | 143,880 |
| 2022-10-25 | 5,830.00 | 6,200.00 | 5,800.00 | 6,000.00 | 4,863.63 | 107,040 |
| 2022-10-24 | 6,600.00 | 6,600.00 | 6,210.00 | 6,230.00 | 5,050.07 | 76,080 |
| 2022-10-21 | 6,690.00 | 6,800.00 | 6,500.00 | 6,620.00 | 5,366.21 | 229,560 |
| 2022-10-20 | 6,720.00 | 6,720.00 | 6,660.00 | 6,700.00 | 5,431.06 | 49,560 |
| 2022-10-19 | 6,890.00 | 6,890.00 | 6,630.00 | 6,740.00 | 5,463.48 | 95,040 |
| 2022-10-18 | 6,980.00 | 6,980.00 | 6,670.00 | 6,750.00 | 5,471.59 | 126,000 |
| 2022-10-17 | 6,800.00 | 6,810.00 | 6,390.00 | 6,750.00 | 5,471.59 | 57,840 |
| 2022-10-14 | 7,000.00 | 7,000.00 | 6,680.00 | 6,800.00 | 5,512.12 | 56,760 |
| 2022-10-13 | 6,800.00 | 6,800.00 | 6,650.00 | 6,700.00 | 5,431.06 | 47,520 |
| 2022-10-12 | 6,310.00 | 7,000.00 | 6,300.00 | 6,800.00 | 5,512.12 | 235,920 |
| 2022-10-11 | 6,860.00 | 7,010.00 | 6,610.00 | 6,610.00 | 5,358.10 | 100,680 |
| 2022-10-10 | 6,850.00 | 7,360.00 | 6,850.00 | 7,100.00 | 5,364.32 | 182,280 |
| 2022-10-07 | 7,920.00 | 7,920.00 | 7,360.00 | 7,360.00 | 5,560.76 | 203,880 |
| 2022-10-06 | 8,400.00 | 8,400.00 | 7,910.00 | 7,910.00 | 5,976.30 | 84,840 |
| 2022-10-05 | 8,130.00 | 8,400.00 | 8,100.00 | 8,400.00 | 6,346.51 | 186,120 |
| 2022-10-04 | 8,150.00 | 8,400.00 | 8,100.00 | 8,130.00 | 6,142.52 | 168,720 |
| 2022-10-03 | 8,500.00 | 8,510.00 | 8,150.00 | 8,150.00 | 6,157.63 | 147,240 |
| 2022-09-30 | 8,600.00 | 8,620.00 | 8,050.00 | 8,500.00 | 6,422.07 | 130,560 |
| 2022-09-29 | 8,620.00 | 8,700.00 | 8,480.00 | 8,580.00 | 6,482.51 | 95,280 |
| 2022-09-28 | 8,690.00 | 8,700.00 | 8,500.00 | 8,500.00 | 6,422.07 | 29,280 |
| 2022-09-27 | 8,300.00 | 8,760.00 | 8,300.00 | 8,690.00 | 6,565.62 | 56,400 |
| 2022-09-26 | 8,710.00 | 8,790.00 | 8,320.00 | 8,490.00 | 6,414.51 | 168,000 |
| 2022-09-23 | 8,800.00 | 8,850.00 | 8,760.00 | 8,800.00 | 6,648.73 | 84,840 |
| 2022-09-22 | 8,790.00 | 8,980.00 | 8,620.00 | 8,800.00 | 6,648.73 | 65,520 |
| 2022-09-21 | 8,800.00 | 8,850.00 | 8,400.00 | 8,820.00 | 6,663.84 | 60,360 |
| 2022-09-20 | 8,810.00 | 9,000.00 | 8,200.00 | 8,820.00 | 6,663.84 | 172,560 |
| 2022-09-19 | 9,150.00 | 9,150.00 | 8,810.00 | 8,810.00 | 6,656.28 | 93,720 |
| 2022-09-16 | 8,960.00 | 9,050.00 | 8,960.00 | 8,980.00 | 6,784.73 | 114,600 |
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.