Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 8,170.00 | 8,320.00 | 7,800.00 | 8,010.00 | 6,051.85 | 97,560 |
| 2022-06-20 | 9,280.00 | 9,280.00 | 8,240.00 | 8,240.00 | 6,225.63 | 180,120 |
| 2022-06-17 | 9,200.00 | 9,200.00 | 8,800.00 | 8,860.00 | 6,694.06 | 156,600 |
| 2022-06-16 | 9,420.00 | 9,500.00 | 9,380.00 | 9,380.00 | 7,086.94 | 143,520 |
| 2022-06-15 | 9,860.00 | 10,200.00 | 9,350.00 | 9,390.00 | 7,094.50 | 144,720 |
| 2022-06-14 | 9,700.00 | 10,000.00 | 9,500.00 | 9,830.00 | 7,426.93 | 95,280 |
| 2022-06-13 | 10,300.00 | 10,450.00 | 9,860.00 | 9,860.00 | 7,449.60 | 457,440 |
| 2022-06-10 | 10,800.00 | 10,850.00 | 10,500.00 | 10,600.00 | 8,008.70 | 137,520 |
| 2022-06-09 | 11,000.00 | 11,000.00 | 10,750.00 | 10,850.00 | 8,197.58 | 35,640 |
| 2022-06-08 | 10,400.00 | 10,950.00 | 10,400.00 | 10,750.00 | 8,122.03 | 147,600 |
| 2022-06-07 | 10,250.00 | 10,750.00 | 10,250.00 | 10,400.00 | 7,857.59 | 191,040 |
| 2022-06-06 | 11,000.00 | 11,100.00 | 10,800.00 | 10,850.00 | 8,197.58 | 108,600 |
| 2022-06-03 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 8,310.91 | 69,960 |
| 2022-06-02 | 11,000.00 | 11,150.00 | 10,900.00 | 11,100.00 | 8,386.47 | 258,720 |
| 2022-06-01 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 8,348.69 | 180,840 |
| 2022-05-31 | 11,250.00 | 11,250.00 | 11,000.00 | 11,150.00 | 8,424.24 | 121,440 |
| 2022-05-30 | 11,000.00 | 11,200.00 | 11,000.00 | 11,150.00 | 8,424.24 | 170,280 |
| 2022-05-27 | 10,950.00 | 11,250.00 | 10,950.00 | 11,150.00 | 8,424.24 | 142,560 |
| 2022-05-26 | 11,000.00 | 11,300.00 | 10,950.00 | 11,150.00 | 8,424.24 | 190,800 |
| 2022-05-25 | 10,450.00 | 10,900.00 | 10,450.00 | 10,850.00 | 8,197.58 | 276,840 |
| 2022-05-24 | 10,450.00 | 10,600.00 | 10,300.00 | 10,450.00 | 7,895.37 | 78,360 |
| 2022-05-23 | 10,750.00 | 10,750.00 | 10,400.00 | 10,450.00 | 7,895.37 | 122,040 |
| 2022-05-20 | 10,500.00 | 10,900.00 | 10,450.00 | 10,550.00 | 7,970.92 | 295,800 |
| 2022-05-19 | 10,300.00 | 10,500.00 | 10,200.00 | 10,500.00 | 7,933.14 | 130,200 |
| 2022-05-18 | 10,700.00 | 10,850.00 | 10,550.00 | 10,550.00 | 7,970.92 | 290,760 |
| 2022-05-17 | 10,050.00 | 10,700.00 | 9,350.00 | 10,700.00 | 8,084.25 | 316,920 |
| 2022-05-16 | 10,100.00 | 10,750.00 | 10,050.00 | 10,050.00 | 7,593.15 | 110,880 |
| 2022-05-13 | 10,950.00 | 10,950.00 | 10,050.00 | 10,050.00 | 7,593.15 | 356,400 |
| 2022-05-12 | 11,600.00 | 11,600.00 | 10,800.00 | 10,800.00 | 8,159.80 | 266,280 |
| 2022-05-11 | 11,450.00 | 11,700.00 | 11,150.00 | 11,600.00 | 8,764.23 | 134,160 |
| 2022-05-10 | 10,750.00 | 11,500.00 | 10,700.00 | 11,350.00 | 8,575.35 | 75,600 |
| 2022-05-09 | 12,100.00 | 12,100.00 | 11,300.00 | 11,300.00 | 8,537.57 | 347,400 |
| 2022-05-06 | 12,100.00 | 12,300.00 | 11,800.00 | 12,100.00 | 9,142.00 | 175,560 |
| 2022-05-05 | 12,600.00 | 12,900.00 | 12,100.00 | 12,500.00 | 9,444.22 | 186,960 |
| 2022-05-04 | 12,800.00 | 12,950.00 | 12,400.00 | 12,800.00 | 9,670.88 | 184,440 |
| 2022-04-29 | 12,500.00 | 13,000.00 | 12,400.00 | 12,700.00 | 9,595.33 | 309,840 |
| 2022-04-28 | 11,950.00 | 12,500.00 | 11,900.00 | 12,300.00 | 9,293.11 | 285,720 |
| 2022-04-27 | 11,800.00 | 12,400.00 | 11,800.00 | 12,000.00 | 9,066.45 | 146,760 |
| 2022-04-26 | 11,350.00 | 12,000.00 | 11,150.00 | 12,000.00 | 9,066.45 | 193,080 |
| 2022-04-25 | 12,600.00 | 12,650.00 | 11,650.00 | 11,650.00 | 8,802.01 | 295,080 |
| 2022-04-22 | 12,500.00 | 13,000.00 | 12,250.00 | 12,500.00 | 9,444.22 | 269,520 |
| 2022-04-21 | 12,700.00 | 13,100.00 | 12,300.00 | 12,500.00 | 9,444.22 | 378,600 |
| 2022-04-20 | 13,699.99 | 13,949.99 | 13,200.00 | 13,200.00 | 9,973.09 | 248,640 |
| 2022-04-19 | 14,199.99 | 14,649.99 | 13,649.99 | 13,649.99 | 10,313.09 | 205,200 |
| 2022-04-18 | 15,199.99 | 15,199.99 | 14,099.99 | 14,399.99 | 10,879.74 | 435,840 |
| 2022-04-15 | 14,999.99 | 15,599.99 | 14,849.99 | 15,149.99 | 11,446.39 | 169,680 |
| 2022-04-14 | 15,799.99 | 15,799.99 | 15,249.99 | 15,249.99 | 11,521.95 | 142,080 |
| 2022-04-13 | 15,449.99 | 15,599.99 | 14,899.99 | 15,599.99 | 11,786.38 | 275,880 |
| 2022-04-12 | 16,199.99 | 16,399.99 | 15,599.99 | 15,599.99 | 11,786.38 | 289,200 |
| 2022-04-08 | 16,999.99 | 16,999.99 | 16,199.99 | 16,199.99 | 12,239.71 | 254,040 |
| 2022-04-07 | 16,999.99 | 17,199.99 | 16,799.99 | 16,799.99 | 12,693.03 | 152,400 |
| 2022-04-06 | 17,099.99 | 17,749.99 | 16,949.99 | 16,999.99 | 12,844.14 | 275,040 |
| 2022-04-05 | 17,149.99 | 17,499.99 | 16,999.99 | 17,199.99 | 12,995.24 | 210,360 |
| 2022-04-04 | 17,099.99 | 17,399.99 | 16,899.99 | 17,149.99 | 12,957.47 | 377,040 |
| 2022-04-01 | 16,499.99 | 16,999.99 | 16,149.99 | 16,999.99 | 12,844.14 | 390,840 |
| 2022-03-31 | 16,999.99 | 17,199.99 | 16,449.99 | 16,599.99 | 12,541.92 | 468,000 |
| 2022-03-30 | 17,749.99 | 18,049.99 | 16,899.99 | 16,899.99 | 12,768.58 | 699,120 |
| 2022-03-29 | 17,599.99 | 17,999.99 | 17,599.99 | 17,999.99 | 13,599.67 | 300,720 |
| 2022-03-28 | 18,249.99 | 18,299.99 | 17,399.99 | 17,699.99 | 13,373.01 | 719,400 |
| 2022-03-25 | 17,599.99 | 18,499.99 | 17,299.99 | 18,349.99 | 13,864.11 | 1,538,281 |
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.