Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,630.00 | 9,630.00 | 9,410.00 | 9,500.00 | 7,700.75 | 314,160 |
| 2025-02-10 | 9,520.00 | 9,540.00 | 9,490.00 | 9,500.00 | 7,700.75 | 72,120 |
| 2025-02-07 | 9,500.00 | 9,700.00 | 9,500.00 | 9,520.00 | 7,716.97 | 96,960 |
| 2025-02-06 | 9,400.00 | 9,600.00 | 9,350.00 | 9,560.00 | 7,749.39 | 29,280 |
| 2025-02-05 | 9,560.00 | 9,570.00 | 9,460.00 | 9,560.00 | 7,749.39 | 41,640 |
| 2025-02-04 | 9,350.00 | 9,600.00 | 9,350.00 | 9,570.00 | 7,757.50 | 63,240 |
| 2025-02-03 | 9,600.00 | 9,600.00 | 9,340.00 | 9,570.00 | 7,757.50 | 25,560 |
| 2025-01-24 | 9,200.00 | 9,500.00 | 9,140.00 | 9,500.00 | 7,700.75 | 104,760 |
| 2025-01-23 | 9,010.00 | 9,250.00 | 9,000.00 | 9,190.00 | 7,449.47 | 180,600 |
| 2025-01-22 | 9,090.00 | 9,200.00 | 8,800.00 | 9,180.00 | 7,441.36 | 89,520 |
| 2025-01-21 | 8,900.00 | 9,200.00 | 8,900.00 | 9,180.00 | 7,441.36 | 30,960 |
| 2025-01-20 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 7,457.57 | 29,160 |
| 2025-01-17 | 9,040.00 | 9,200.00 | 8,800.00 | 9,200.00 | 7,457.57 | 88,440 |
| 2025-01-16 | 9,190.00 | 9,190.00 | 8,900.00 | 9,190.00 | 7,449.47 | 31,080 |
| 2025-01-15 | 8,850.00 | 9,300.00 | 8,780.00 | 9,190.00 | 7,449.47 | 19,800 |
| 2025-01-14 | 9,380.00 | 9,380.00 | 8,560.00 | 9,200.00 | 7,457.57 | 41,760 |
| 2025-01-13 | 9,000.00 | 9,200.00 | 8,410.00 | 9,200.00 | 7,457.57 | 112,560 |
| 2025-01-10 | 8,700.00 | 9,100.00 | 8,200.00 | 9,000.00 | 7,295.45 | 1,037,280 |
| 2025-01-09 | 8,900.00 | 8,900.00 | 8,320.00 | 8,540.00 | 6,922.57 | 20,520 |
| 2025-01-08 | 8,540.00 | 8,580.00 | 8,400.00 | 8,410.00 | 6,817.19 | 153,720 |
| 2025-01-07 | 8,520.00 | 8,600.00 | 8,200.00 | 8,580.00 | 6,955.00 | 71,520 |
| 2025-01-06 | 8,210.00 | 8,530.00 | 8,210.00 | 8,520.00 | 6,906.36 | 99,720 |
| 2025-01-03 | 8,550.00 | 8,550.00 | 8,400.00 | 8,520.00 | 6,906.36 | 93,600 |
| 2025-01-02 | 8,500.00 | 8,520.00 | 8,300.00 | 8,520.00 | 6,906.36 | 54,600 |
| 2024-12-31 | 8,300.00 | 8,500.00 | 8,150.00 | 8,500.00 | 6,890.15 | 181,800 |
| 2024-12-30 | 8,320.00 | 8,350.00 | 8,170.00 | 8,300.00 | 6,728.03 | 87,480 |
| 2024-12-27 | 8,020.00 | 8,300.00 | 8,020.00 | 8,180.00 | 6,630.76 | 382,440 |
| 2024-12-26 | 7,550.00 | 8,000.00 | 7,450.00 | 8,000.00 | 6,484.85 | 285,840 |
| 2024-12-25 | 7,260.00 | 7,580.00 | 7,260.00 | 7,580.00 | 6,144.39 | 184,440 |
| 2024-12-24 | 7,300.00 | 7,310.00 | 6,900.00 | 7,280.00 | 5,901.21 | 71,880 |
| 2024-12-23 | 7,400.00 | 7,400.00 | 6,840.00 | 6,840.00 | 5,544.54 | 57,240 |
| 2024-12-20 | 7,010.00 | 7,500.00 | 7,010.00 | 7,340.00 | 5,949.85 | 494,160 |
| 2024-12-19 | 6,920.00 | 7,350.00 | 6,920.00 | 7,330.00 | 5,941.74 | 67,080 |
| 2024-12-18 | 7,400.00 | 7,400.00 | 7,180.00 | 7,330.00 | 5,941.74 | 625,920 |
| 2024-12-17 | 7,330.00 | 7,330.00 | 7,210.00 | 7,330.00 | 5,941.74 | 65,160 |
| 2024-12-16 | 6,910.00 | 7,390.00 | 6,910.00 | 7,330.00 | 5,941.74 | 36,720 |
| 2024-12-13 | 7,360.00 | 7,370.00 | 7,230.00 | 7,360.00 | 5,966.06 | 38,760 |
| 2024-12-12 | 7,400.00 | 7,400.00 | 7,250.00 | 7,360.00 | 5,966.06 | 116,160 |
| 2024-12-11 | 7,590.00 | 7,600.00 | 7,100.00 | 7,370.00 | 5,974.16 | 141,120 |
| 2024-12-10 | 7,300.00 | 7,390.00 | 7,110.00 | 7,370.00 | 5,974.16 | 83,640 |
| 2024-12-09 | 7,300.00 | 7,540.00 | 7,300.00 | 7,390.00 | 5,990.38 | 126,720 |
| 2024-12-06 | 7,100.00 | 7,280.00 | 7,040.00 | 7,240.00 | 5,868.79 | 149,880 |
| 2024-12-05 | 6,990.00 | 7,050.00 | 6,950.00 | 7,050.00 | 5,714.77 | 301,920 |
| 2024-12-04 | 6,990.00 | 7,000.00 | 6,980.00 | 6,990.00 | 5,666.13 | 64,920 |
| 2024-12-03 | 7,000.00 | 7,020.00 | 6,950.00 | 6,990.00 | 5,666.13 | 32,640 |
| 2024-12-02 | 7,070.00 | 7,070.00 | 6,960.00 | 7,000.00 | 5,674.24 | 52,920 |
| 2024-11-29 | 6,800.00 | 6,940.00 | 6,750.00 | 6,930.00 | 5,617.50 | 331,440 |
| 2024-11-28 | 6,800.00 | 6,850.00 | 6,610.00 | 6,840.00 | 5,544.54 | 566,280 |
| 2024-11-27 | 6,860.00 | 6,860.00 | 6,550.00 | 6,800.00 | 5,512.12 | 85,320 |
| 2024-11-26 | 6,700.00 | 6,850.00 | 6,660.00 | 6,820.00 | 5,528.33 | 82,680 |
| 2024-11-25 | 6,790.00 | 6,880.00 | 6,600.00 | 6,800.00 | 5,512.12 | 77,520 |
| 2024-11-22 | 6,550.00 | 6,880.00 | 6,500.00 | 6,790.00 | 5,504.01 | 153,960 |
| 2024-11-21 | 6,350.00 | 6,700.00 | 6,350.00 | 6,570.00 | 5,325.68 | 77,640 |
| 2024-11-20 | 6,210.00 | 6,510.00 | 6,090.00 | 6,310.00 | 5,114.92 | 99,600 |
| 2024-11-19 | 6,530.00 | 6,530.00 | 6,250.00 | 6,370.00 | 5,163.56 | 30,480 |
| 2024-11-18 | 6,540.00 | 6,570.00 | 6,250.00 | 6,530.00 | 5,293.26 | 438,360 |
| 2024-11-15 | 6,300.00 | 6,540.00 | 5,950.00 | 6,520.00 | 5,285.15 | 393,360 |
| 2024-11-14 | 6,180.00 | 6,420.00 | 6,060.00 | 6,300.00 | 5,106.82 | 575,760 |
| 2024-11-13 | 6,100.00 | 6,160.00 | 6,000.00 | 6,150.00 | 4,985.23 | 192,720 |
| 2024-11-12 | 5,920.00 | 6,180.00 | 5,920.00 | 6,120.00 | 4,960.91 | 21,480 |
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.