Binh Duong Construction & Civil Engineering JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 6,110.00 | 6,180.00 | 6,030.00 | 6,120.00 | 4,960.91 | 29,160 |
| 2024-11-08 | 6,060.00 | 6,190.00 | 6,050.00 | 6,120.00 | 4,960.91 | 116,040 |
| 2024-11-07 | 6,100.00 | 6,150.00 | 6,000.00 | 6,120.00 | 4,960.91 | 166,680 |
| 2024-11-06 | 6,000.00 | 6,200.00 | 6,000.00 | 6,120.00 | 4,960.91 | 147,960 |
| 2024-11-05 | 5,890.00 | 6,090.00 | 5,870.00 | 6,000.00 | 4,863.63 | 171,120 |
| 2024-11-04 | 5,920.00 | 5,920.00 | 5,600.00 | 5,890.00 | 4,774.47 | 545,160 |
| 2024-11-01 | 5,800.00 | 5,980.00 | 5,800.00 | 5,940.00 | 4,815.00 | 180,840 |
| 2024-10-31 | 5,740.00 | 5,850.00 | 5,710.00 | 5,800.00 | 4,701.51 | 24,000 |
| 2024-10-30 | 5,730.00 | 5,740.00 | 5,640.00 | 5,740.00 | 4,652.88 | 108,840 |
| 2024-10-29 | 5,600.00 | 5,760.00 | 5,600.00 | 5,740.00 | 4,652.88 | 117,960 |
| 2024-10-28 | 5,600.00 | 5,640.00 | 5,550.00 | 5,640.00 | 4,571.82 | 11,640 |
| 2024-10-25 | 5,690.00 | 5,690.00 | 5,510.00 | 5,640.00 | 4,571.82 | 1,320 |
| 2024-10-24 | 5,650.00 | 5,650.00 | 5,500.00 | 5,600.00 | 4,539.39 | 2,520 |
| 2024-10-23 | 5,630.00 | 5,690.00 | 5,500.00 | 5,660.00 | 4,588.03 | 4,320 |
| 2024-10-22 | 5,610.00 | 5,680.00 | 5,550.00 | 5,630.00 | 4,563.71 | 8,160 |
| 2024-10-21 | 5,600.00 | 5,640.00 | 5,550.00 | 5,610.00 | 4,547.50 | 17,280 |
| 2024-10-18 | 5,570.00 | 5,680.00 | 5,560.00 | 5,600.00 | 4,539.39 | 7,680 |
| 2024-10-17 | 5,600.00 | 5,690.00 | 5,550.00 | 5,560.00 | 4,506.97 | 12,240 |
| 2024-10-16 | 5,520.00 | 5,650.00 | 5,290.00 | 5,640.00 | 4,571.82 | 101,520 |
| 2024-10-15 | 5,680.00 | 5,680.00 | 5,640.00 | 5,640.00 | 4,571.82 | 12,480 |
| 2024-10-14 | 5,680.00 | 5,700.00 | 5,620.00 | 5,680.00 | 4,604.24 | 11,520 |
| 2024-10-11 | 5,560.00 | 5,680.00 | 5,550.00 | 5,680.00 | 4,604.24 | 8,760 |
| 2024-10-10 | 5,670.00 | 5,700.00 | 5,640.00 | 5,650.00 | 4,579.92 | 5,160 |
| 2024-10-09 | 5,510.00 | 5,680.00 | 5,500.00 | 5,670.00 | 4,596.13 | 14,880 |
| 2024-10-08 | 5,730.00 | 5,730.00 | 5,660.00 | 5,690.00 | 4,612.35 | 11,040 |
| 2024-10-07 | 5,690.00 | 5,780.00 | 5,630.00 | 5,730.00 | 4,644.77 | 4,440 |
| 2024-10-04 | 5,700.00 | 5,700.00 | 5,600.00 | 5,690.00 | 4,612.35 | 5,640 |
| 2024-10-03 | 5,650.00 | 5,770.00 | 5,570.00 | 5,700.00 | 4,620.45 | 40,200 |
| 2024-10-02 | 5,610.00 | 5,740.00 | 5,610.00 | 5,650.00 | 4,579.92 | 6,720 |
| 2024-10-01 | 5,670.00 | 5,790.00 | 5,640.00 | 5,750.00 | 4,660.98 | 29,040 |
| 2024-09-30 | 5,790.00 | 5,790.00 | 5,670.00 | 5,670.00 | 4,596.13 | 14,400 |
| 2024-09-27 | 5,750.00 | 5,800.00 | 5,730.00 | 5,780.00 | 4,685.30 | 22,560 |
| 2024-09-26 | 5,770.00 | 5,800.00 | 5,720.00 | 5,750.00 | 4,660.98 | 19,560 |
| 2024-09-25 | 5,770.00 | 5,800.00 | 5,680.00 | 5,770.00 | 4,677.20 | 30,000 |
| 2024-09-24 | 5,670.00 | 5,790.00 | 5,670.00 | 5,770.00 | 4,677.20 | 18,360 |
| 2024-09-23 | 5,790.00 | 5,790.00 | 5,670.00 | 5,670.00 | 4,596.13 | 1,210,800 |
| 2024-09-20 | 5,750.00 | 5,800.00 | 5,750.00 | 5,790.00 | 4,693.41 | 34,080 |
| 2024-09-19 | 5,740.00 | 5,760.00 | 5,700.00 | 5,750.00 | 4,660.98 | 28,200 |
| 2024-09-18 | 5,760.00 | 5,760.00 | 5,700.00 | 5,730.00 | 4,644.77 | 5,040 |
| 2024-09-17 | 5,550.00 | 5,750.00 | 5,550.00 | 5,710.00 | 4,628.56 | 1,226,280 |
| 2024-09-16 | 5,700.00 | 5,730.00 | 5,650.00 | 5,650.00 | 4,579.92 | 9,840 |
| 2024-09-13 | 5,600.00 | 5,740.00 | 5,510.00 | 5,700.00 | 4,620.45 | 51,240 |
| 2024-09-12 | 5,700.00 | 5,740.00 | 5,600.00 | 5,740.00 | 4,652.88 | 7,080 |
| 2024-09-11 | 5,760.00 | 5,760.00 | 5,650.00 | 5,740.00 | 4,652.88 | 7,440 |
| 2024-09-10 | 5,750.00 | 5,750.00 | 5,700.00 | 5,740.00 | 4,652.88 | 10,440 |
| 2024-09-09 | 5,760.00 | 5,760.00 | 5,700.00 | 5,750.00 | 4,660.98 | 43,560 |
| 2024-09-06 | 5,700.00 | 5,760.00 | 5,700.00 | 5,760.00 | 4,669.09 | 12,240 |
| 2024-09-05 | 5,770.00 | 5,770.00 | 5,700.00 | 5,710.00 | 4,628.56 | 6,720 |
| 2024-09-04 | 5,830.00 | 5,830.00 | 5,600.00 | 5,790.00 | 4,693.41 | 20,400 |
| 2024-08-30 | 5,850.00 | 5,850.00 | 5,720.00 | 5,830.00 | 4,725.83 | 2,880 |
| 2024-08-29 | 5,760.00 | 5,800.00 | 5,670.00 | 5,800.00 | 4,701.51 | 1,234,800 |
| 2024-08-28 | 5,740.00 | 5,790.00 | 5,740.00 | 5,760.00 | 4,669.09 | 13,200 |
| 2024-08-27 | 5,780.00 | 5,780.00 | 5,730.00 | 5,740.00 | 4,652.88 | 9,480 |
| 2024-08-26 | 5,760.00 | 5,800.00 | 5,700.00 | 5,780.00 | 4,685.30 | 28,560 |
| 2024-08-23 | 5,800.00 | 5,810.00 | 5,700.00 | 5,760.00 | 4,669.09 | 56,040 |
| 2024-08-22 | 5,700.00 | 5,800.00 | 5,700.00 | 5,740.00 | 4,652.88 | 60,840 |
| 2024-08-21 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 4,701.51 | 68,280 |
| 2024-08-20 | 5,610.00 | 5,780.00 | 5,610.00 | 5,750.00 | 4,660.98 | 44,040 |
| 2024-08-19 | 5,730.00 | 5,740.00 | 5,680.00 | 5,700.00 | 4,620.45 | 11,040 |
| 2024-08-16 | 5,660.00 | 5,780.00 | 5,660.00 | 5,730.00 | 4,644.77 | 16,800 |
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.