Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 8,551.89 | 27,762 |
| 2025-10-28 | 10,750.00 | 10,750.00 | 10,450.00 | 10,550.00 | 8,551.89 | 24,120 |
| 2025-10-27 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 8,551.89 | 30,401 |
| 2025-10-24 | 10,800.00 | 10,800.00 | 10,500.00 | 10,750.00 | 8,714.01 | 53,546 |
| 2025-10-23 | 10,750.00 | 10,750.00 | 10,600.00 | 10,750.00 | 8,714.01 | 19,560 |
| 2025-10-22 | 10,850.00 | 10,850.00 | 10,500.00 | 10,750.00 | 8,714.01 | 39,502 |
| 2025-10-21 | 10,550.00 | 10,750.00 | 10,450.00 | 10,750.00 | 8,714.01 | 140,767 |
| 2025-10-20 | 11,000.00 | 11,200.00 | 10,600.00 | 10,700.00 | 8,673.48 | 77,521 |
| 2025-10-17 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 8,916.66 | 59,761 |
| 2025-10-16 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 8,876.13 | 10,704 |
| 2025-10-15 | 11,000.00 | 11,050.00 | 10,650.00 | 11,000.00 | 8,916.66 | 86,640 |
| 2025-10-14 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 8,957.19 | 32,641 |
| 2025-10-13 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 8,957.19 | 57,086 |
| 2025-10-10 | 11,000.00 | 11,100.00 | 10,950.00 | 11,050.00 | 8,957.19 | 47,520 |
| 2025-10-09 | 11,000.00 | 11,050.00 | 10,950.00 | 10,950.00 | 8,876.13 | 160,320 |
| 2025-10-08 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 8,997.72 | 30,840 |
| 2025-10-07 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 9,078.78 | 60,360 |
| 2025-10-06 | 11,150.00 | 11,150.00 | 11,050.00 | 11,100.00 | 8,997.72 | 29,472 |
| 2025-10-03 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 9,038.25 | 39,380 |
| 2025-10-02 | 11,100.00 | 11,200.00 | 11,100.00 | 11,150.00 | 9,038.25 | 46,680 |
| 2025-10-01 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 9,078.78 | 36,001 |
| 2025-09-30 | 11,100.00 | 11,250.00 | 11,100.00 | 11,150.00 | 9,038.25 | 98,910 |
| 2025-09-29 | 11,400.00 | 11,400.00 | 11,150.00 | 11,350.00 | 9,200.38 | 31,318 |
| 2025-09-26 | 11,350.00 | 11,400.00 | 11,350.00 | 11,350.00 | 9,200.38 | 49,259 |
| 2025-09-25 | 11,350.00 | 11,500.00 | 11,350.00 | 11,350.00 | 9,200.38 | 35,640 |
| 2025-09-24 | 11,500.00 | 11,550.00 | 11,400.00 | 11,450.00 | 9,281.44 | 119,581 |
| 2025-09-23 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 9,321.97 | 115,924 |
| 2025-09-22 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 9,159.85 | 113,280 |
| 2025-09-19 | 11,250.00 | 11,450.00 | 11,200.00 | 11,300.00 | 9,159.85 | 92,524 |
| 2025-09-18 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 9,078.78 | 66,739 |
| 2025-09-17 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 9,119.31 | 74,430 |
| 2025-09-16 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 9,240.91 | 150,181 |
| 2025-09-15 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 9,240.91 | 449,657 |
| 2025-09-12 | 11,150.00 | 11,850.00 | 11,150.00 | 11,500.00 | 9,321.97 | 155,060 |
| 2025-09-11 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 9,078.78 | 63,606 |
| 2025-09-10 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 9,159.85 | 25,681 |
| 2025-09-09 | 11,200.00 | 11,400.00 | 11,050.00 | 11,400.00 | 9,240.91 | 93,732 |
| 2025-09-08 | 11,400.00 | 11,500.00 | 11,200.00 | 11,250.00 | 9,119.31 | 69,241 |
| 2025-09-05 | 11,550.00 | 11,750.00 | 11,500.00 | 11,500.00 | 9,321.97 | 153,914 |
| 2025-09-04 | 11,200.00 | 11,650.00 | 11,200.00 | 11,450.00 | 9,281.44 | 186,148 |
| 2025-09-03 | 11,150.00 | 11,350.00 | 11,150.00 | 11,350.00 | 9,200.38 | 81,742 |
| 2025-08-29 | 11,000.00 | 11,350.00 | 11,000.00 | 11,250.00 | 9,119.31 | 39,720 |
| 2025-08-28 | 11,000.00 | 11,150.00 | 11,000.00 | 11,050.00 | 8,957.19 | 103,754 |
| 2025-08-27 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 9,038.25 | 60,482 |
| 2025-08-26 | 11,350.00 | 11,350.00 | 10,850.00 | 11,050.00 | 8,957.19 | 97,321 |
| 2025-08-25 | 11,050.00 | 11,350.00 | 11,050.00 | 11,100.00 | 8,997.72 | 59,819 |
| 2025-08-22 | 11,600.00 | 11,600.00 | 10,950.00 | 10,950.00 | 8,876.13 | 363,168 |
| 2025-08-21 | 11,650.00 | 11,750.00 | 11,550.00 | 11,650.00 | 9,443.56 | 68,398 |
| 2025-08-20 | 11,600.00 | 11,700.00 | 11,550.00 | 11,650.00 | 9,443.56 | 121,681 |
| 2025-08-19 | 11,600.00 | 11,950.00 | 11,600.00 | 11,600.00 | 9,403.03 | 350,644 |
| 2025-08-18 | 11,600.00 | 11,950.00 | 11,550.00 | 11,600.00 | 9,403.03 | 164,345 |
| 2025-08-15 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 9,403.03 | 118,688 |
| 2025-08-14 | 11,950.00 | 11,950.00 | 11,650.00 | 11,850.00 | 9,605.68 | 190,954 |
| 2025-08-13 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 9,646.21 | 421,741 |
| 2025-08-12 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 9,727.27 | 247,211 |
| 2025-08-11 | 12,050.00 | 12,300.00 | 12,050.00 | 12,150.00 | 9,848.86 | 596,856 |
| 2025-08-08 | 11,850.00 | 11,850.00 | 11,650.00 | 11,750.00 | 9,524.62 | 134,639 |
| 2025-08-07 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 9,565.15 | 199,741 |
| 2025-08-06 | 11,650.00 | 11,950.00 | 11,650.00 | 11,800.00 | 9,565.15 | 72,246 |
| 2025-08-05 | 11,850.00 | 12,250.00 | 11,500.00 | 11,800.00 | 9,565.15 | 565,841 |
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.