Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 11,750.00 | 11,750.00 | 11,650.00 | 11,700.00 | 9,750.00 | 35,269 |
| 2026-01-22 | 11,600.00 | 11,850.00 | 11,600.00 | 11,750.00 | 9,791.66 | 71,412 |
| 2026-01-21 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 9,750.00 | 158,624 |
| 2026-01-20 | 11,700.00 | 12,050.00 | 11,700.00 | 11,900.00 | 9,916.66 | 304,261 |
| 2026-01-19 | 11,500.00 | 11,700.00 | 11,450.00 | 11,700.00 | 9,750.00 | 144,150 |
| 2026-01-16 | 10,900.00 | 11,400.00 | 10,900.00 | 11,350.00 | 9,458.33 | 304,877 |
| 2026-01-15 | 10,800.00 | 10,900.00 | 10,750.00 | 10,900.00 | 9,083.33 | 47,880 |
| 2026-01-14 | 10,750.00 | 10,900.00 | 10,750.00 | 10,850.00 | 9,041.66 | 49,414 |
| 2026-01-13 | 10,800.00 | 10,850.00 | 10,700.00 | 10,850.00 | 9,041.66 | 32,521 |
| 2026-01-12 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 9,041.66 | 16,560 |
| 2026-01-09 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 9,041.66 | 21,016 |
| 2026-01-08 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 9,041.66 | 18,594 |
| 2026-01-07 | 10,800.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,083.33 | 60,844 |
| 2026-01-06 | 10,850.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,083.33 | 10,118 |
| 2026-01-05 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 9,083.33 | 33,732 |
| 2025-12-31 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,083.33 | 65,964 |
| 2025-12-30 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 9,000.00 | 14,700 |
| 2025-12-29 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 9,000.00 | 36,960 |
| 2025-12-26 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 9,000.00 | 30,841 |
| 2025-12-25 | 10,350.00 | 10,800.00 | 10,350.00 | 10,750.00 | 8,958.33 | 18,481 |
| 2025-12-24 | 10,900.00 | 10,900.00 | 10,500.00 | 10,750.00 | 8,958.33 | 27,006 |
| 2025-12-23 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 9,125.00 | 13,200 |
| 2025-12-22 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 9,125.00 | 5,647 |
| 2025-12-19 | 10,950.00 | 10,950.00 | 10,350.00 | 10,950.00 | 9,125.00 | 521,436 |
| 2025-12-18 | 10,900.00 | 10,900.00 | 10,750.00 | 10,900.00 | 9,083.33 | 72,960 |
| 2025-12-17 | 10,800.00 | 10,900.00 | 10,650.00 | 10,900.00 | 9,083.33 | 67,085 |
| 2025-12-16 | 10,750.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,000.00 | 26,411 |
| 2025-12-15 | 10,500.00 | 10,850.00 | 10,150.00 | 10,800.00 | 9,000.00 | 327,484 |
| 2025-12-12 | 11,150.00 | 11,150.00 | 10,450.00 | 10,850.00 | 9,041.66 | 380,713 |
| 2025-12-11 | 11,000.00 | 11,000.00 | 10,750.00 | 11,000.00 | 9,166.66 | 84,990 |
| 2025-12-10 | 11,050.00 | 11,100.00 | 11,000.00 | 11,000.00 | 9,166.66 | 37,080 |
| 2025-12-09 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 9,250.00 | 5,884 |
| 2025-12-08 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 9,250.00 | 42,240 |
| 2025-12-05 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 9,250.00 | 18,373 |
| 2025-12-04 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 9,250.00 | 37,620 |
| 2025-12-03 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 9,166.66 | 36,750 |
| 2025-12-02 | 11,100.00 | 11,200.00 | 11,050.00 | 11,150.00 | 9,291.66 | 33,434 |
| 2025-12-01 | 11,000.00 | 11,300.00 | 11,000.00 | 11,150.00 | 9,291.66 | 56,606 |
| 2025-11-28 | 10,950.00 | 11,100.00 | 10,900.00 | 11,000.00 | 9,166.66 | 70,544 |
| 2025-11-27 | 10,750.00 | 11,000.00 | 10,600.00 | 10,950.00 | 9,125.00 | 1,023,682 |
| 2025-11-26 | 10,750.00 | 10,800.00 | 10,650.00 | 10,800.00 | 9,000.00 | 33,250 |
| 2025-11-25 | 10,550.00 | 10,850.00 | 10,550.00 | 10,800.00 | 9,000.00 | 19,680 |
| 2025-11-24 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 9,000.00 | 40,804 |
| 2025-11-21 | 11,100.00 | 11,200.00 | 10,950.00 | 11,000.00 | 8,916.66 | 26,173 |
| 2025-11-20 | 10,600.00 | 11,250.00 | 10,600.00 | 11,050.00 | 8,957.19 | 79,416 |
| 2025-11-19 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 8,592.42 | 15,290 |
| 2025-11-18 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 8,632.95 | 23,185 |
| 2025-11-17 | 10,500.00 | 10,700.00 | 10,450.00 | 10,600.00 | 8,592.42 | 23,660 |
| 2025-11-14 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,511.36 | 31,956 |
| 2025-11-13 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,511.36 | 25,370 |
| 2025-11-12 | 10,500.00 | 10,500.00 | 10,450.00 | 10,500.00 | 8,511.36 | 27,961 |
| 2025-11-11 | 10,500.00 | 10,500.00 | 10,350.00 | 10,500.00 | 8,511.36 | 18,541 |
| 2025-11-10 | 10,550.00 | 10,600.00 | 10,450.00 | 10,500.00 | 8,511.36 | 31,932 |
| 2025-11-07 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 8,632.95 | 12,840 |
| 2025-11-06 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 8,673.48 | 35,640 |
| 2025-11-05 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 8,673.48 | 53,322 |
| 2025-11-04 | 10,450.00 | 10,500.00 | 10,050.00 | 10,500.00 | 8,511.36 | 186,930 |
| 2025-11-03 | 10,450.00 | 10,500.00 | 10,350.00 | 10,500.00 | 8,511.36 | 80,641 |
| 2025-10-31 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 8,551.89 | 17,161 |
| 2025-10-30 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 8,551.89 | 7,352 |
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.