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
2021-12-2219,649.9920,849.9918,549.9920,849.9915,752.961,625,281
2021-12-2118,999.9919,799.9918,499.9919,499.9914,732.98760,440
2021-12-2019,999.9919,999.9918,849.9918,999.9914,355.21537,840
2021-12-1719,899.9920,199.9918,999.9919,549.9914,770.76613,440
2021-12-1618,599.9919,999.9918,549.9919,749.9914,921.86843,720
2021-12-1519,999.9919,999.9919,099.9919,149.9914,468.54429,840
2021-12-1420,449.9920,549.9919,599.9919,849.9914,997.42914,640
2021-12-1318,499.9919,549.9918,499.9919,549.9914,770.76795,600
2021-12-1017,699.9918,499.9917,499.9918,299.9913,826.33490,920
2021-12-0917,249.9917,699.9916,999.9917,649.9913,335.24204,120
2021-12-0817,399.9917,799.9917,099.9917,199.9912,995.24161,160
2021-12-0716,599.9917,499.9916,599.9917,199.9912,995.24349,560
2021-12-0617,499.9917,799.9916,299.9916,399.9912,390.81429,000
2021-12-0318,199.9918,199.9917,499.9917,499.9913,221.90301,920
2021-12-0218,599.9918,599.9918,199.9918,199.9913,750.78426,000
2021-12-0118,999.9918,999.9917,899.9918,399.9913,901.89557,280
2021-11-3018,499.9919,199.9917,999.9918,699.9914,128.55618,720
2021-11-2917,049.9917,999.9917,049.9917,999.9913,599.67347,880
2021-11-2618,349.9918,399.9917,399.9917,999.9913,599.67784,920
2021-11-2518,499.9918,799.9918,199.9918,349.9913,864.11353,160
2021-11-2419,099.9919,599.9918,499.9918,699.9914,128.55288,240
2021-11-2317,599.9918,999.9916,999.9918,599.9914,053.00407,520
2021-11-2218,199.9918,849.9917,799.9917,799.9913,448.57960,120
2021-11-1920,399.9920,499.9919,099.9919,099.9914,430.761,615,201
2021-11-1821,499.9921,499.9920,499.9920,499.9915,488.52876,600
2021-11-1720,999.9921,899.9920,499.9921,199.9916,017.39500,760
2021-11-1621,499.9921,799.9920,799.9921,099.9915,941.84918,480
2021-11-1522,799.9922,799.9921,449.9921,749.9916,432.941,068,360
2021-11-1221,999.9922,199.9921,649.9921,899.9916,546.27753,840
2021-11-1121,999.9922,899.9921,499.9922,199.9916,772.931,093,920
2021-11-1021,399.9922,399.9921,199.9921,899.9916,546.27771,600
2021-11-0921,899.9921,999.9920,999.9921,399.9916,168.50839,640
2021-11-0822,499.9922,499.9920,999.9921,999.9916,621.82809,880
2021-11-0522,499.9922,499.9921,449.9921,899.9916,546.27652,320
2021-11-0420,699.9922,749.9919,849.9922,499.9916,999.591,553,161
2021-11-0323,599.9924,399.9921,299.9921,299.9916,092.952,667,361
2021-11-0222,299.9922,849.9921,549.9922,849.9917,264.03722,040
2021-11-0120,199.9921,399.9919,049.9921,399.9916,168.501,447,201
2021-10-2919,849.9920,649.9919,599.9919,999.9915,110.751,106,640
2021-10-2820,449.9920,699.9919,749.9919,999.9915,110.751,477,321
2021-10-2720,099.9920,449.9919,299.9920,449.9915,450.741,647,961
2021-10-2617,699.9919,149.9917,399.9919,149.9914,468.541,948,201
2021-10-2517,499.9918,199.9916,999.9917,899.9913,524.121,156,800
2021-10-2216,999.9917,749.9916,799.9917,499.9913,221.901,254,360
2021-10-2116,599.9917,299.9916,599.9917,099.9912,919.691,849,681
2021-10-2015,399.9916,349.9915,299.9916,349.9912,353.041,948,321
2021-10-1914,999.9915,499.9914,999.9915,299.9911,559.72686,160
2021-10-1815,049.9915,599.9914,849.9914,899.9911,257.51696,480
2021-10-1514,999.9915,649.9914,899.9915,199.9911,484.171,079,880
2021-10-1414,899.9915,199.9914,899.9914,999.9911,333.06760,200
← NewerPage 21 of 21 · 1,250 trading days

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.