Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 9,190.00 | 9,190.00 | 9,020.00 | 9,050.00 | 6,837.61 | 68,160 |
| 2022-09-14 | 8,900.00 | 9,010.00 | 8,890.00 | 9,000.00 | 6,799.84 | 201,720 |
| 2022-09-13 | 8,960.00 | 9,030.00 | 8,960.00 | 9,010.00 | 6,807.39 | 194,880 |
| 2022-09-12 | 9,000.00 | 9,010.00 | 8,950.00 | 9,010.00 | 6,807.39 | 46,200 |
| 2022-09-09 | 9,090.00 | 9,100.00 | 8,910.00 | 8,990.00 | 6,792.28 | 71,040 |
| 2022-09-08 | 8,930.00 | 8,990.00 | 8,710.00 | 8,930.00 | 6,746.95 | 168,120 |
| 2022-09-07 | 9,200.00 | 9,200.00 | 8,930.00 | 8,930.00 | 6,746.95 | 222,600 |
| 2022-09-06 | 9,180.00 | 9,350.00 | 9,180.00 | 9,210.00 | 6,958.50 | 90,360 |
| 2022-09-05 | 9,410.00 | 9,500.00 | 9,300.00 | 9,300.00 | 7,026.50 | 129,000 |
| 2022-08-31 | 9,560.00 | 9,560.00 | 9,300.00 | 9,410.00 | 7,109.61 | 70,680 |
| 2022-08-30 | 9,890.00 | 9,890.00 | 9,540.00 | 9,560.00 | 7,222.94 | 84,240 |
| 2022-08-29 | 9,600.00 | 9,780.00 | 9,460.00 | 9,560.00 | 7,222.94 | 183,480 |
| 2022-08-26 | 9,980.00 | 10,000.00 | 9,810.00 | 9,810.00 | 7,411.82 | 125,880 |
| 2022-08-25 | 9,850.00 | 10,000.00 | 9,850.00 | 9,900.00 | 7,479.82 | 131,880 |
| 2022-08-24 | 9,710.00 | 9,840.00 | 9,680.00 | 9,800.00 | 7,404.27 | 221,640 |
| 2022-08-23 | 9,500.00 | 9,690.00 | 9,500.00 | 9,690.00 | 7,321.16 | 104,760 |
| 2022-08-22 | 9,690.00 | 9,690.00 | 9,550.00 | 9,680.00 | 7,313.60 | 195,480 |
| 2022-08-19 | 9,890.00 | 9,890.00 | 9,700.00 | 9,710.00 | 7,336.27 | 82,800 |
| 2022-08-18 | 10,000.00 | 10,000.00 | 9,740.00 | 9,770.00 | 7,381.60 | 98,280 |
| 2022-08-17 | 10,000.00 | 10,300.00 | 9,980.00 | 9,990.00 | 7,547.82 | 330,240 |
| 2022-08-16 | 10,000.00 | 10,000.00 | 9,950.00 | 9,990.00 | 7,547.82 | 98,760 |
| 2022-08-15 | 9,940.00 | 10,100.00 | 9,930.00 | 9,990.00 | 7,547.82 | 291,600 |
| 2022-08-12 | 9,970.00 | 10,000.00 | 9,700.00 | 10,000.00 | 7,555.37 | 162,000 |
| 2022-08-11 | 10,400.00 | 10,500.00 | 9,980.00 | 10,000.00 | 7,555.37 | 283,560 |
| 2022-08-10 | 9,880.00 | 10,300.00 | 9,880.00 | 10,300.00 | 7,782.04 | 456,600 |
| 2022-08-09 | 9,740.00 | 9,950.00 | 9,570.00 | 9,860.00 | 7,449.60 | 232,320 |
| 2022-08-08 | 9,650.00 | 9,850.00 | 9,600.00 | 9,650.00 | 7,290.94 | 140,040 |
| 2022-08-05 | 9,600.00 | 9,690.00 | 9,540.00 | 9,650.00 | 7,290.94 | 105,960 |
| 2022-08-04 | 9,600.00 | 9,980.00 | 9,600.00 | 9,650.00 | 7,290.94 | 188,040 |
| 2022-08-03 | 9,190.00 | 9,700.00 | 9,180.00 | 9,520.00 | 7,192.72 | 203,040 |
| 2022-08-02 | 9,240.00 | 9,260.00 | 9,150.00 | 9,180.00 | 6,935.83 | 379,080 |
| 2022-08-01 | 9,210.00 | 9,400.00 | 9,200.00 | 9,240.00 | 6,981.17 | 108,120 |
| 2022-07-29 | 9,400.00 | 9,400.00 | 9,200.00 | 9,200.00 | 6,950.94 | 165,720 |
| 2022-07-28 | 9,000.00 | 9,200.00 | 8,990.00 | 9,150.00 | 6,913.17 | 129,240 |
| 2022-07-27 | 9,090.00 | 9,090.00 | 8,890.00 | 9,000.00 | 6,799.84 | 26,400 |
| 2022-07-26 | 8,860.00 | 9,100.00 | 8,850.00 | 8,910.00 | 6,731.84 | 96,960 |
| 2022-07-25 | 9,000.00 | 9,100.00 | 8,800.00 | 8,900.00 | 6,724.28 | 76,080 |
| 2022-07-22 | 9,150.00 | 9,180.00 | 9,100.00 | 9,100.00 | 6,875.39 | 44,760 |
| 2022-07-21 | 9,180.00 | 9,240.00 | 9,100.00 | 9,150.00 | 6,913.17 | 116,280 |
| 2022-07-20 | 9,140.00 | 9,430.00 | 9,140.00 | 9,200.00 | 6,950.94 | 104,400 |
| 2022-07-19 | 9,210.00 | 9,210.00 | 9,060.00 | 9,170.00 | 6,928.28 | 77,640 |
| 2022-07-18 | 9,200.00 | 9,480.00 | 9,120.00 | 9,200.00 | 6,950.94 | 115,320 |
| 2022-07-15 | 8,960.00 | 9,210.00 | 8,930.00 | 9,070.00 | 6,852.72 | 153,840 |
| 2022-07-14 | 9,000.00 | 9,000.00 | 8,900.00 | 8,960.00 | 6,769.62 | 67,200 |
| 2022-07-13 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 6,799.84 | 193,080 |
| 2022-07-12 | 8,490.00 | 8,690.00 | 8,490.00 | 8,620.00 | 6,512.73 | 71,520 |
| 2022-07-11 | 8,690.00 | 8,700.00 | 8,570.00 | 8,570.00 | 6,474.96 | 55,800 |
| 2022-07-08 | 8,610.00 | 8,890.00 | 8,590.00 | 8,660.00 | 6,542.95 | 43,680 |
| 2022-07-07 | 8,500.00 | 8,730.00 | 8,450.00 | 8,560.00 | 6,467.40 | 49,680 |
| 2022-07-06 | 8,550.00 | 8,670.00 | 8,460.00 | 8,510.00 | 6,429.62 | 71,400 |
| 2022-07-05 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 6,497.62 | 45,600 |
| 2022-07-04 | 8,880.00 | 9,000.00 | 8,780.00 | 8,800.00 | 6,648.73 | 96,360 |
| 2022-07-01 | 8,480.00 | 8,890.00 | 8,480.00 | 8,890.00 | 6,716.73 | 74,040 |
| 2022-06-30 | 8,900.00 | 8,920.00 | 8,730.00 | 8,880.00 | 6,709.17 | 80,160 |
| 2022-06-29 | 8,950.00 | 9,000.00 | 8,850.00 | 8,900.00 | 6,724.28 | 109,200 |
| 2022-06-28 | 8,950.00 | 9,000.00 | 8,810.00 | 8,950.00 | 6,762.06 | 91,440 |
| 2022-06-27 | 8,930.00 | 8,930.00 | 8,530.00 | 8,850.00 | 6,686.51 | 61,320 |
| 2022-06-24 | 9,000.00 | 9,000.00 | 8,520.00 | 8,520.00 | 6,437.18 | 80,520 |
| 2022-06-23 | 8,240.00 | 8,600.00 | 8,240.00 | 8,600.00 | 6,497.62 | 69,360 |
| 2022-06-22 | 8,020.00 | 8,280.00 | 8,020.00 | 8,240.00 | 6,225.63 | 62,880 |
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.