Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BCE.VN stock page

Binh Duong Construction & Civil Engineering JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2417,299.9917,699.9917,099.9917,499.9913,221.90410,040
2022-03-2317,899.9917,899.9917,349.9917,449.9913,184.13523,800
2022-03-2217,399.9917,949.9916,999.9917,599.9913,297.461,018,800
2022-03-2117,699.9917,699.9917,199.9917,399.9913,146.35469,560
2022-03-1817,749.9917,749.9917,199.9917,299.9913,070.80471,840
2022-03-1717,599.9918,099.9917,449.9917,649.9913,335.24763,080
2022-03-1617,799.9917,999.9917,499.9917,549.9913,259.68511,560
2022-03-1517,099.9917,949.9916,899.9917,699.9913,373.01966,600
2022-03-1416,799.9917,299.9915,999.9916,999.9912,844.14682,320
2022-03-1117,449.9917,499.9916,749.9916,799.9912,693.03814,680
2022-03-1016,999.9917,549.9916,649.9917,449.9913,184.131,212,720
2022-03-0916,399.9917,199.9915,599.9916,749.9912,655.25749,160
2022-03-0817,299.9917,299.9915,749.9916,399.9912,390.81704,160
2022-03-0715,799.9916,899.9915,749.9916,899.9912,768.581,256,040
2022-03-0415,499.9916,099.9915,499.9915,799.9911,937.49528,840
2022-03-0315,399.9915,649.9915,349.9915,449.9911,673.05344,880
2022-03-0215,799.9915,799.9915,349.9915,349.9911,597.50396,240
2022-03-0115,599.9915,899.9915,299.9915,499.9911,710.83478,440
2022-02-2815,149.9916,149.9915,149.9915,599.9911,786.38332,160
2022-02-2515,599.9915,599.9915,199.9915,449.9911,673.05299,040
2022-02-2415,999.9915,999.9914,949.9915,099.9911,408.62663,600
2022-02-2316,149.9916,149.9915,799.9915,999.9912,088.60321,360
2022-02-2215,999.9916,099.9915,599.9915,799.9911,937.49420,360
2022-02-2115,749.9916,449.9915,649.9916,099.9912,164.15655,920
2022-02-1815,599.9915,849.9915,599.9915,749.9911,899.71190,200
2022-02-1715,899.9915,949.9915,499.9915,699.9911,861.94223,920
2022-02-1615,399.9915,949.9915,349.9915,799.9911,937.49528,720
2022-02-1515,049.9915,249.9914,899.9915,249.9911,521.95258,360
2022-02-1415,349.9915,349.9914,899.9915,099.9911,408.62172,560
2022-02-1114,949.9915,349.9914,499.9915,349.9911,597.50393,480
2022-02-1015,349.9915,349.9914,899.9914,949.9911,295.28284,760
2022-02-0915,399.9915,399.9915,049.9915,249.9911,521.95266,760
2022-02-0814,999.9915,499.9914,999.9915,349.9911,597.50271,560
2022-02-0714,399.9914,949.9914,199.9914,949.9911,295.28251,520
2022-01-2814,099.9914,199.9913,100.0013,999.9910,577.52321,960
2022-01-2714,049.9914,499.9913,899.9914,049.9910,615.30176,880
2022-01-2615,299.9915,299.9913,949.9913,949.9910,539.75408,000
2022-01-2513,899.9915,499.9913,899.9914,799.9911,181.95294,360
2022-01-2415,699.9915,699.9914,649.9914,649.9911,068.62851,760
2022-01-2116,299.9916,799.9915,599.9915,699.9911,861.94569,760
2022-01-2014,299.9916,299.9914,299.9916,199.9912,239.71853,680
2022-01-1915,349.9915,999.9915,349.9915,349.9911,597.501,147,800
2022-01-1816,499.9916,899.9916,499.9916,499.9912,466.37659,520
2022-01-1718,749.9918,999.9917,699.9917,699.9913,373.011,782,121
2022-01-1418,749.9919,699.9917,799.9918,999.9914,355.21497,040
2022-01-1320,499.9920,999.9918,999.9919,049.9914,392.992,051,401
2022-01-1219,499.9920,499.9919,449.9920,199.9915,261.862,992,561
2022-01-1118,799.9919,699.9918,799.9919,449.9914,695.201,145,160
2022-01-1018,999.9919,999.9918,399.9918,999.9914,355.211,675,921
2022-01-0719,299.9919,299.9918,699.9918,999.9914,355.21996,240
2022-01-0619,299.9919,299.9918,749.9919,299.9914,581.871,103,160
2022-01-0520,099.9920,099.9918,949.9919,299.9914,581.871,102,920
2022-01-0418,899.9919,649.9918,549.9919,649.9914,846.31855,720
2021-12-3118,349.9918,499.9917,499.9918,399.9913,901.89564,240
2021-12-3018,599.9919,099.9918,349.9918,349.9913,864.11654,120
2021-12-2919,049.9919,399.9918,299.9918,299.9913,826.33876,720
2021-12-2819,599.9919,599.9918,899.9918,999.9914,355.211,109,040
2021-12-2720,199.9920,199.9919,099.9919,549.9914,770.76542,520
2021-12-2420,899.9920,999.9919,899.9920,049.9915,148.53678,240
2021-12-2321,199.9921,899.9919,799.9920,899.9915,790.731,386,361
← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-24299.9999 VND
2022-10-11499.9998 VND
2021-07-15899.9997 VND
2020-09-031,199.9995 VND
2019-06-14999.9996 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.