Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 11,700.00 | 11,900.00 | 11,650.00 | 11,800.00 | 9,565.15 | 244,954 |
| 2025-08-01 | 11,500.00 | 11,700.00 | 11,450.00 | 11,600.00 | 9,403.03 | 166,962 |
| 2025-07-31 | 11,500.00 | 11,500.00 | 11,050.00 | 11,300.00 | 9,159.85 | 408,658 |
| 2025-07-30 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 9,321.97 | 220,873 |
| 2025-07-29 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 9,403.03 | 531,052 |
| 2025-07-28 | 11,650.00 | 11,950.00 | 11,650.00 | 11,850.00 | 9,605.68 | 459,845 |
| 2025-07-25 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 9,403.03 | 386,722 |
| 2025-07-24 | 11,450.00 | 11,550.00 | 11,400.00 | 11,400.00 | 9,240.91 | 374,586 |
| 2025-07-23 | 11,300.00 | 11,450.00 | 11,300.00 | 11,400.00 | 9,240.91 | 470,182 |
| 2025-07-22 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 9,119.31 | 440,178 |
| 2025-07-21 | 10,850.00 | 11,150.00 | 10,800.00 | 11,050.00 | 8,957.19 | 1,056,191 |
| 2025-07-18 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 8,714.01 | 429,391 |
| 2025-07-17 | 10,700.00 | 10,700.00 | 10,400.00 | 10,550.00 | 8,551.89 | 307,818 |
| 2025-07-16 | 10,500.00 | 10,500.00 | 10,400.00 | 10,450.00 | 8,470.83 | 224,640 |
| 2025-07-15 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 8,470.83 | 156,156 |
| 2025-07-14 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 8,470.83 | 150,613 |
| 2025-07-11 | 10,400.00 | 10,450.00 | 10,150.00 | 10,450.00 | 8,470.83 | 527,743 |
| 2025-07-10 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 8,430.30 | 331,960 |
| 2025-07-09 | 10,250.00 | 10,350.00 | 10,150.00 | 10,350.00 | 8,389.77 | 206,641 |
| 2025-07-08 | 10,250.00 | 10,350.00 | 10,200.00 | 10,250.00 | 8,308.71 | 103,214 |
| 2025-07-07 | 10,150.00 | 10,400.00 | 9,900.00 | 10,250.00 | 8,308.71 | 169,435 |
| 2025-07-04 | 9,890.00 | 10,150.00 | 9,890.00 | 10,150.00 | 8,227.65 | 50,414 |
| 2025-07-03 | 9,800.00 | 9,900.00 | 9,800.00 | 9,890.00 | 8,016.89 | 57,600 |
| 2025-07-02 | 9,950.00 | 9,950.00 | 9,750.00 | 9,900.00 | 8,025.00 | 12,304 |
| 2025-07-01 | 9,980.00 | 9,990.00 | 9,750.00 | 9,900.00 | 8,025.00 | 14,437 |
| 2025-06-30 | 9,920.00 | 10,100.00 | 9,900.00 | 9,950.00 | 8,065.53 | 7,080 |
| 2025-06-27 | 9,920.00 | 9,920.00 | 9,710.00 | 9,900.00 | 8,025.00 | 4,806 |
| 2025-06-26 | 9,880.00 | 9,940.00 | 9,650.00 | 9,910.00 | 8,033.10 | 25,202 |
| 2025-06-25 | 9,940.00 | 9,940.00 | 9,800.00 | 9,880.00 | 8,008.78 | 74,924 |
| 2025-06-24 | 9,800.00 | 9,930.00 | 9,700.00 | 9,890.00 | 8,016.89 | 275,941 |
| 2025-06-23 | 9,940.00 | 9,940.00 | 9,700.00 | 9,940.00 | 8,057.42 | 49,206 |
| 2025-06-20 | 9,840.00 | 9,990.00 | 9,620.00 | 9,940.00 | 8,057.42 | 573,126 |
| 2025-06-19 | 9,800.00 | 9,850.00 | 9,600.00 | 9,850.00 | 7,984.47 | 72,362 |
| 2025-06-18 | 9,750.00 | 9,850.00 | 9,550.00 | 9,850.00 | 7,984.47 | 47,041 |
| 2025-06-17 | 9,800.00 | 9,880.00 | 9,700.00 | 9,850.00 | 7,984.47 | 45,480 |
| 2025-06-16 | 10,000.00 | 10,000.00 | 9,650.00 | 9,850.00 | 7,984.47 | 29,768 |
| 2025-06-13 | 9,800.00 | 9,990.00 | 9,400.00 | 9,990.00 | 8,097.95 | 582,723 |
| 2025-06-12 | 10,000.00 | 10,000.00 | 9,690.00 | 9,900.00 | 8,025.00 | 79,355 |
| 2025-06-11 | 9,860.00 | 9,950.00 | 9,750.00 | 9,890.00 | 8,016.89 | 5,400 |
| 2025-06-10 | 9,800.00 | 9,890.00 | 9,750.00 | 9,860.00 | 7,992.57 | 31,682 |
| 2025-06-09 | 9,840.00 | 9,840.00 | 9,750.00 | 9,840.00 | 7,976.36 | 8,562 |
| 2025-06-06 | 9,840.00 | 9,840.00 | 9,700.00 | 9,840.00 | 7,976.36 | 22,352 |
| 2025-06-05 | 9,900.00 | 9,900.00 | 9,750.00 | 9,840.00 | 7,976.36 | 8,522 |
| 2025-06-04 | 9,790.00 | 9,880.00 | 9,750.00 | 9,880.00 | 8,008.78 | 14,167 |
| 2025-06-03 | 9,750.00 | 9,900.00 | 9,730.00 | 9,880.00 | 8,008.78 | 65,773 |
| 2025-06-02 | 9,880.00 | 9,890.00 | 9,710.00 | 9,890.00 | 8,016.89 | 31,682 |
| 2025-05-30 | 9,900.00 | 10,000.00 | 9,800.00 | 9,880.00 | 8,008.78 | 33,181 |
| 2025-05-29 | 9,800.00 | 9,900.00 | 9,800.00 | 9,870.00 | 8,000.68 | 21,313 |
| 2025-05-28 | 9,800.00 | 9,900.00 | 9,700.00 | 9,880.00 | 8,008.78 | 43,325 |
| 2025-05-27 | 9,560.00 | 9,900.00 | 9,560.00 | 9,870.00 | 8,000.68 | 10,922 |
| 2025-05-26 | 9,710.00 | 9,870.00 | 9,700.00 | 9,870.00 | 8,000.68 | 17,173 |
| 2025-05-23 | 9,700.00 | 9,870.00 | 9,500.00 | 9,870.00 | 8,000.68 | 12,640 |
| 2025-05-22 | 9,870.00 | 9,870.00 | 9,320.00 | 9,870.00 | 8,000.68 | 42,928 |
| 2025-05-21 | 9,800.00 | 9,880.00 | 9,750.00 | 9,870.00 | 8,000.68 | 29,958 |
| 2025-05-20 | 9,920.00 | 9,920.00 | 9,720.00 | 9,880.00 | 8,008.78 | 11,309 |
| 2025-05-19 | 9,980.00 | 9,980.00 | 9,750.00 | 9,920.00 | 8,041.21 | 17,412 |
| 2025-05-16 | 9,900.00 | 9,900.00 | 9,790.00 | 9,890.00 | 8,016.89 | 14,784 |
| 2025-05-15 | 9,950.00 | 9,960.00 | 9,700.00 | 9,890.00 | 8,016.89 | 100,046 |
| 2025-05-14 | 9,980.00 | 9,980.00 | 9,900.00 | 9,980.00 | 8,089.85 | 8,522 |
| 2025-05-13 | 9,900.00 | 9,990.00 | 9,900.00 | 9,990.00 | 8,097.95 | 149,778 |
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.