Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10,000.00 | 10,000.00 | 9,740.00 | 9,900.00 | 8,025.00 | 32,363 |
| 2025-05-09 | 9,800.00 | 9,990.00 | 9,710.00 | 9,990.00 | 8,097.95 | 28,573 |
| 2025-05-08 | 9,830.00 | 10,200.00 | 9,700.00 | 10,100.00 | 8,187.12 | 62,952 |
| 2025-05-07 | 9,810.00 | 9,830.00 | 9,770.00 | 9,830.00 | 7,968.25 | 30,208 |
| 2025-05-06 | 10,050.00 | 10,050.00 | 9,760.00 | 9,830.00 | 7,968.25 | 96,672 |
| 2025-05-05 | 9,850.00 | 9,900.00 | 9,700.00 | 9,830.00 | 7,968.25 | 58,865 |
| 2025-04-29 | 9,850.00 | 9,880.00 | 9,500.00 | 9,850.00 | 7,984.47 | 1,526,761 |
| 2025-04-28 | 9,920.00 | 9,930.00 | 9,800.00 | 9,880.00 | 8,008.78 | 41,040 |
| 2025-04-25 | 9,950.00 | 9,950.00 | 9,730.00 | 9,930.00 | 8,049.32 | 50,280 |
| 2025-04-24 | 9,890.00 | 9,970.00 | 9,820.00 | 9,950.00 | 8,065.53 | 115,560 |
| 2025-04-23 | 10,050.00 | 10,050.00 | 9,800.00 | 9,980.00 | 8,089.85 | 36,720 |
| 2025-04-22 | 9,900.00 | 10,050.00 | 9,780.00 | 9,990.00 | 8,097.95 | 44,760 |
| 2025-04-21 | 9,850.00 | 10,100.00 | 9,850.00 | 10,050.00 | 8,146.59 | 51,240 |
| 2025-04-18 | 9,950.00 | 10,100.00 | 9,720.00 | 10,100.00 | 8,187.12 | 613,080 |
| 2025-04-17 | 9,830.00 | 10,250.00 | 9,830.00 | 10,100.00 | 8,187.12 | 105,240 |
| 2025-04-16 | 10,000.00 | 10,200.00 | 9,820.00 | 10,200.00 | 8,268.18 | 906,840 |
| 2025-04-15 | 10,100.00 | 10,500.00 | 9,950.00 | 10,450.00 | 8,470.83 | 152,640 |
| 2025-04-14 | 10,600.00 | 10,600.00 | 9,960.00 | 10,500.00 | 8,511.36 | 230,160 |
| 2025-04-11 | 10,500.00 | 10,600.00 | 10,000.00 | 10,600.00 | 8,592.42 | 422,280 |
| 2025-04-10 | 10,550.00 | 11,050.00 | 10,400.00 | 10,650.00 | 8,632.95 | 541,320 |
| 2025-04-09 | 10,000.00 | 10,350.00 | 9,710.00 | 10,350.00 | 8,389.77 | 1,293,000 |
| 2025-04-08 | 10,350.00 | 10,400.00 | 9,680.00 | 10,400.00 | 8,430.30 | 465,360 |
| 2025-04-04 | 9,700.00 | 10,400.00 | 9,690.00 | 10,400.00 | 8,430.30 | 237,600 |
| 2025-04-03 | 10,400.00 | 10,400.00 | 9,680.00 | 10,400.00 | 8,430.30 | 430,320 |
| 2025-04-02 | 10,500.00 | 10,500.00 | 10,250.00 | 10,400.00 | 8,430.30 | 21,360 |
| 2025-04-01 | 10,400.00 | 10,400.00 | 10,150.00 | 10,350.00 | 8,389.77 | 86,160 |
| 2025-03-31 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 8,349.24 | 344,520 |
| 2025-03-28 | 10,300.00 | 10,300.00 | 10,250.00 | 10,300.00 | 8,349.24 | 44,040 |
| 2025-03-27 | 10,100.00 | 10,300.00 | 9,950.00 | 10,300.00 | 8,349.24 | 80,520 |
| 2025-03-26 | 10,250.00 | 10,300.00 | 10,200.00 | 10,300.00 | 8,349.24 | 99,600 |
| 2025-03-25 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 8,349.24 | 118,560 |
| 2025-03-24 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 8,349.24 | 86,280 |
| 2025-03-21 | 10,100.00 | 10,300.00 | 9,980.00 | 10,300.00 | 8,349.24 | 538,560 |
| 2025-03-20 | 10,200.00 | 10,300.00 | 9,950.00 | 10,300.00 | 8,349.24 | 221,880 |
| 2025-03-19 | 10,250.00 | 10,300.00 | 10,200.00 | 10,300.00 | 8,349.24 | 58,680 |
| 2025-03-18 | 9,700.00 | 10,400.00 | 9,700.00 | 10,300.00 | 8,349.24 | 78,000 |
| 2025-03-17 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 8,349.24 | 66,240 |
| 2025-03-14 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 8,511.36 | 115,800 |
| 2025-03-13 | 10,500.00 | 10,500.00 | 10,350.00 | 10,500.00 | 8,511.36 | 135,600 |
| 2025-03-12 | 10,500.00 | 10,500.00 | 10,250.00 | 10,500.00 | 8,511.36 | 132,480 |
| 2025-03-11 | 10,550.00 | 10,550.00 | 10,150.00 | 10,500.00 | 8,511.36 | 224,040 |
| 2025-03-10 | 9,800.00 | 10,550.00 | 9,800.00 | 10,550.00 | 8,551.89 | 190,560 |
| 2025-03-07 | 10,300.00 | 10,400.00 | 10,200.00 | 10,350.00 | 8,389.77 | 199,080 |
| 2025-03-06 | 10,250.00 | 10,300.00 | 10,050.00 | 10,300.00 | 8,349.24 | 187,200 |
| 2025-03-05 | 10,200.00 | 10,250.00 | 10,000.00 | 10,250.00 | 8,308.71 | 414,600 |
| 2025-03-04 | 10,050.00 | 10,250.00 | 10,050.00 | 10,250.00 | 8,308.71 | 486,720 |
| 2025-03-03 | 10,000.00 | 10,200.00 | 9,950.00 | 10,050.00 | 8,146.59 | 689,400 |
| 2025-02-28 | 9,980.00 | 10,050.00 | 9,970.00 | 10,000.00 | 8,106.06 | 30,240 |
| 2025-02-27 | 10,000.00 | 10,100.00 | 9,970.00 | 10,050.00 | 8,146.59 | 107,280 |
| 2025-02-26 | 10,100.00 | 10,150.00 | 9,990.00 | 10,000.00 | 8,106.06 | 215,520 |
| 2025-02-25 | 10,100.00 | 10,100.00 | 9,950.00 | 10,050.00 | 8,146.59 | 222,000 |
| 2025-02-24 | 10,350.00 | 10,400.00 | 9,990.00 | 9,990.00 | 8,097.95 | 256,920 |
| 2025-02-21 | 9,980.00 | 10,400.00 | 9,980.00 | 10,350.00 | 8,389.77 | 331,800 |
| 2025-02-20 | 10,150.00 | 10,150.00 | 9,950.00 | 9,980.00 | 8,089.85 | 90,000 |
| 2025-02-19 | 10,000.00 | 10,050.00 | 9,800.00 | 10,050.00 | 8,146.59 | 136,080 |
| 2025-02-18 | 9,900.00 | 10,100.00 | 9,870.00 | 10,000.00 | 8,106.06 | 347,280 |
| 2025-02-17 | 9,980.00 | 9,990.00 | 9,850.00 | 9,900.00 | 8,025.00 | 42,360 |
| 2025-02-14 | 10,000.00 | 10,100.00 | 9,900.00 | 9,960.00 | 8,073.63 | 138,840 |
| 2025-02-13 | 9,550.00 | 9,950.00 | 9,530.00 | 9,950.00 | 8,065.53 | 424,680 |
| 2025-02-12 | 9,500.00 | 9,510.00 | 9,450.00 | 9,510.00 | 7,708.86 | 559,200 |
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.