Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,430.00 | 5,630.00 | 5,400.00 | 5,600.00 | 5,600.00 | 176,400 |
| 2026-07-21 | 5,690.00 | 5,900.00 | 5,300.00 | 5,440.00 | 5,440.00 | 713,700 |
| 2026-07-20 | 5,790.00 | 5,950.00 | 5,500.00 | 5,690.00 | 5,690.00 | 1,049,200 |
| 2026-07-17 | 5,540.00 | 5,950.00 | 5,540.00 | 5,690.00 | 5,690.00 | 3,392,000 |
| 2026-07-16 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 260,400 |
| 2026-07-15 | 6,390.00 | 6,400.00 | 6,390.00 | 6,390.00 | 6,390.00 | 873,900 |
| 2026-07-14 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 234,200 |
| 2026-07-13 | 7,950.00 | 7,950.00 | 7,380.00 | 7,380.00 | 7,380.00 | 197,000 |
| 2026-07-10 | 7,940.00 | 7,940.00 | 7,580.00 | 7,930.00 | 7,930.00 | 21,000 |
| 2026-07-09 | 7,800.00 | 7,900.00 | 7,630.00 | 7,900.00 | 7,900.00 | 23,500 |
| 2026-07-08 | 7,850.00 | 8,050.00 | 7,850.00 | 8,000.00 | 8,000.00 | 3,900 |
| 2026-07-07 | 8,170.00 | 8,170.00 | 7,800.00 | 8,080.00 | 8,080.00 | 9,500 |
| 2026-07-06 | 8,170.00 | 8,170.00 | 7,830.00 | 8,170.00 | 8,170.00 | 14,700 |
| 2026-07-03 | 8,000.00 | 8,250.00 | 7,700.00 | 8,200.00 | 8,200.00 | 41,200 |
| 2026-07-02 | 8,010.00 | 8,340.00 | 7,770.00 | 8,270.00 | 8,270.00 | 20,100 |
| 2026-07-01 | 8,010.00 | 8,350.00 | 7,940.00 | 8,350.00 | 8,350.00 | 48,900 |
| 2026-06-30 | 8,080.00 | 8,400.00 | 8,080.00 | 8,400.00 | 8,400.00 | 3,500 |
| 2026-06-29 | 8,500.00 | 8,500.00 | 8,020.00 | 8,400.00 | 8,400.00 | 21,700 |
| 2026-06-26 | 8,780.00 | 8,780.00 | 8,510.00 | 8,510.00 | 8,510.00 | 2,600 |
| 2026-06-25 | 8,890.00 | 8,890.00 | 8,500.00 | 8,840.00 | 8,840.00 | 1,300 |
| 2026-06-24 | 8,930.00 | 8,930.00 | 8,390.00 | 8,900.00 | 8,900.00 | 8,700 |
| 2026-06-23 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1,100 |
| 2026-06-22 | 8,990.00 | 8,990.00 | 8,700.00 | 8,900.00 | 8,900.00 | 6,300 |
| 2026-06-19 | 8,530.00 | 9,000.00 | 8,530.00 | 8,940.00 | 8,940.00 | 3,500 |
| 2026-06-18 | 8,600.00 | 8,900.00 | 8,600.00 | 8,890.00 | 8,890.00 | 2,300 |
| 2026-06-17 | 8,990.00 | 8,990.00 | 8,510.00 | 8,900.00 | 8,900.00 | 10,700 |
| 2026-06-16 | 9,000.00 | 9,000.00 | 8,350.00 | 8,800.00 | 8,800.00 | 4,500 |
| 2026-06-15 | 9,180.00 | 9,180.00 | 8,460.00 | 8,790.00 | 8,790.00 | 2,100 |
| 2026-06-12 | 8,600.00 | 8,600.00 | 8,500.00 | 8,590.00 | 8,590.00 | 6,500 |
| 2026-06-11 | 8,480.00 | 8,590.00 | 8,460.00 | 8,590.00 | 8,590.00 | 3,000 |
| 2026-06-10 | 8,590.00 | 8,600.00 | 8,590.00 | 8,600.00 | 8,600.00 | 5,200 |
| 2026-06-09 | 8,580.00 | 8,610.00 | 8,460.00 | 8,600.00 | 8,600.00 | 14,667 |
| 2026-06-08 | 8,640.00 | 8,640.00 | 8,500.00 | 8,620.00 | 8,620.00 | 13,560 |
| 2026-06-05 | 8,600.00 | 8,690.00 | 8,500.00 | 8,680.00 | 8,680.00 | 6,906 |
| 2026-06-04 | 8,740.00 | 8,750.00 | 8,600.00 | 8,720.00 | 8,720.00 | 11,108 |
| 2026-06-03 | 8,930.00 | 8,930.00 | 8,500.00 | 8,800.00 | 8,800.00 | 22,300 |
| 2026-06-02 | 9,000.00 | 9,000.00 | 8,500.00 | 8,930.00 | 8,930.00 | 38,300 |
| 2026-06-01 | 8,950.00 | 9,050.00 | 8,620.00 | 8,750.00 | 8,750.00 | 14,100 |
| 2026-05-29 | 8,900.00 | 9,000.00 | 8,610.00 | 8,950.00 | 8,950.00 | 11,000 |
| 2026-05-28 | 8,850.00 | 8,940.00 | 8,810.00 | 8,920.00 | 8,920.00 | 3,600 |
| 2026-05-27 | 9,000.00 | 9,000.00 | 8,840.00 | 8,990.00 | 8,990.00 | 6,500 |
| 2026-05-26 | 8,920.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 32,600 |
| 2026-05-25 | 9,150.00 | 9,200.00 | 9,000.00 | 9,140.00 | 9,140.00 | 74,300 |
| 2026-05-22 | 9,300.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | 24,500 |
| 2026-05-21 | 9,083.33 | 9,125.00 | 8,916.66 | 9,083.33 | 9,083.33 | 38,760 |
| 2026-05-20 | 9,208.33 | 9,250.00 | 8,750.00 | 9,083.33 | 9,083.33 | 62,640 |
| 2026-05-19 | 9,333.33 | 9,333.33 | 9,083.33 | 9,166.66 | 9,166.66 | 26,640 |
| 2026-05-18 | 9,041.66 | 9,625.00 | 9,041.66 | 9,291.66 | 9,291.66 | 133,320 |
| 2026-05-15 | 8,958.33 | 9,000.00 | 8,833.33 | 9,000.00 | 9,000.00 | 27,240 |
| 2026-05-14 | 9,041.66 | 9,041.66 | 8,875.00 | 9,000.00 | 9,000.00 | 17,400 |
| 2026-05-13 | 9,083.33 | 9,083.33 | 8,833.33 | 9,041.66 | 9,041.66 | 26,040 |
| 2026-05-12 | 9,083.33 | 9,166.66 | 8,875.00 | 9,041.66 | 9,041.66 | 32,640 |
| 2026-05-11 | 8,916.66 | 9,041.66 | 8,833.33 | 9,041.66 | 9,041.66 | 13,920 |
| 2026-05-08 | 8,875.00 | 9,041.66 | 8,875.00 | 9,041.66 | 9,041.66 | 542,040 |
| 2026-05-07 | 8,916.66 | 9,041.66 | 8,875.00 | 9,041.66 | 9,041.66 | 28,680 |
| 2026-05-06 | 8,916.66 | 9,083.33 | 8,875.00 | 9,083.33 | 9,083.33 | 41,280 |
| 2026-05-05 | 10,850.00 | 10,900.00 | 10,700.00 | 10,900.00 | 9,083.33 | 3,715 |
| 2026-05-04 | 10,800.00 | 10,950.00 | 10,700.00 | 10,850.00 | 9,041.66 | 38,282 |
| 2026-04-29 | 10,750.00 | 10,900.00 | 10,550.00 | 10,850.00 | 9,041.66 | 21,517 |
| 2026-04-28 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 9,041.66 | 30,834 |
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.