Binh Duong Construction & Civil Engineering JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10,800.00	10,950.00	10,500.00	10,900.00	9,083.33	115,442
2026-04-23	11,000.00	11,000.00	10,750.00	10,950.00	9,125.00	74,880
2026-04-22	11,000.00	11,000.00	10,800.00	10,950.00	9,125.00	56,640
2026-04-21	10,950.00	11,000.00	10,800.00	11,000.00	9,166.66	90,120
2026-04-20	10,950.00	11,000.00	10,800.00	11,000.00	9,166.66	681,515
2026-04-17	10,900.00	11,000.00	10,800.00	10,950.00	9,125.00	35,705
2026-04-16	11,000.00	11,000.00	10,800.00	11,000.00	9,166.66	14,669
2026-04-15	11,000.00	11,050.00	10,800.00	11,000.00	9,166.66	37,088
2026-04-14	11,100.00	11,100.00	10,800.00	11,000.00	9,166.66	51,377
2026-04-13	10,950.00	11,000.00	10,800.00	11,000.00	9,166.66	83,165
2026-04-10	11,250.00	11,250.00	10,900.00	11,000.00	9,166.66	43,810
2026-04-09	11,000.00	11,150.00	10,900.00	11,100.00	9,250.00	22,872
2026-04-08	11,100.00	11,400.00	10,600.00	11,000.00	9,166.66	79,866
2026-04-07	11,000.00	11,100.00	10,450.00	11,000.00	9,166.66	32,294
2026-04-06	10,700.00	11,200.00	10,450.00	10,450.00	8,708.33	35,760
2026-04-03	11,150.00	11,200.00	11,100.00	11,200.00	9,333.33	31,321
2026-04-02	11,150.00	11,200.00	11,100.00	11,200.00	9,333.33	2,416
2026-04-01	11,300.00	11,300.00	11,150.00	11,200.00	9,333.33	26,646
2026-03-31	11,150.00	11,250.00	11,150.00	11,250.00	9,375.00	57,162
2026-03-30	11,150.00	11,200.00	11,100.00	11,200.00	9,333.33	20,564
2026-03-27	11,150.00	11,200.00	10,950.00	11,200.00	9,333.33	24,370
2026-03-26	11,250.00	11,250.00	10,950.00	11,200.00	9,333.33	31,150
2026-03-25	11,200.00	11,200.00	11,100.00	11,150.00	9,291.66	16,003
2026-03-24	10,850.00	11,200.00	10,800.00	11,200.00	9,333.33	52,320
2026-03-23	11,000.00	11,100.00	10,700.00	11,100.00	9,250.00	45,006
2026-03-20	11,000.00	11,100.00	10,900.00	11,100.00	9,250.00	26,040
2026-03-19	11,050.00	11,100.00	10,900.00	11,100.00	9,250.00	28,685
2026-03-18	10,800.00	11,200.00	10,800.00	11,100.00	9,250.00	36,163
2026-03-17	11,000.00	11,050.00	11,000.00	11,050.00	9,208.33	31,348
2026-03-16	11,000.00	11,100.00	10,650.00	11,000.00	9,166.66	47,990
2026-03-13	11,000.00	11,000.00	10,700.00	11,000.00	9,166.66	34,234
2026-03-12	10,950.00	11,000.00	10,500.00	11,000.00	9,166.66	45,960
2026-03-11	11,200.00	11,200.00	10,500.00	11,000.00	9,166.66	66,799
2026-03-10	11,100.00	11,100.00	10,600.00	11,100.00	9,250.00	49,627
2026-03-09	11,000.00	11,300.00	10,550.00	11,100.00	9,250.00	250,030
2026-03-06	11,200.00	11,300.00	10,950.00	11,300.00	9,416.66	82,962
2026-03-05	10,900.00	11,250.00	10,900.00	11,250.00	9,375.00	26,340
2026-03-04	11,050.00	11,250.00	10,850.00	11,250.00	9,375.00	309,120
2026-03-03	10,900.00	11,300.00	10,800.00	11,300.00	9,416.66	58,152
2026-03-02	11,150.00	11,350.00	10,800.00	11,300.00	9,416.66	541,849
2026-02-27	11,300.00	11,350.00	11,200.00	11,350.00	9,458.33	21,240
2026-02-26	11,300.00	11,300.00	11,250.00	11,300.00	9,416.66	50,526
2026-02-25	11,300.00	11,300.00	11,250.00	11,300.00	9,416.66	120,079
2026-02-24	11,300.00	11,350.00	10,900.00	11,300.00	9,416.66	35,029
2026-02-23	11,400.00	11,450.00	11,250.00	11,350.00	9,458.33	64,888
2026-02-13	11,300.00	11,400.00	11,300.00	11,400.00	9,500.00	24,066
2026-02-12	11,300.00	11,400.00	11,250.00	11,400.00	9,500.00	8,740
2026-02-11	11,400.00	11,400.00	11,200.00	11,400.00	9,500.00	20,054
2026-02-10	11,000.00	11,450.00	10,800.00	11,450.00	9,541.66	765,775
2026-02-09	11,500.00	11,500.00	11,200.00	11,450.00	9,541.66	51,145
2026-02-06	11,300.00	11,600.00	11,200.00	11,500.00	9,583.33	105,559
2026-02-05	11,550.00	11,700.00	11,350.00	11,700.00	9,750.00	48,623
2026-02-04	11,300.00	11,650.00	11,300.00	11,650.00	9,708.33	17,640
2026-02-03	11,650.00	11,700.00	11,350.00	11,700.00	9,750.00	69,737
2026-02-02	11,800.00	11,800.00	11,300.00	11,700.00	9,750.00	15,701
2026-01-30	11,500.00	11,800.00	11,350.00	11,800.00	9,833.33	106,320
2026-01-29	11,150.00	11,600.00	11,150.00	11,600.00	9,666.66	37,765
2026-01-28	11,650.00	11,650.00	11,250.00	11,550.00	9,625.00	52,267
2026-01-27	11,500.00	11,700.00	11,500.00	11,700.00	9,750.00	23,920
2026-01-26	11,700.00	11,800.00	11,450.00	11,700.00	9,750.00	124,321

← NewerPage 3 of 21 · 1,249 trading daysOlder →

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.