Binh Duong Water Environment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	42,749.96	42,749.96	41,999.96	42,249.96	39,062.18	223,410
2024-08-14	42,549.96	42,949.96	42,199.96	42,699.96	39,478.23	254,071
2024-08-13	42,249.96	42,399.96	41,899.96	41,949.96	38,784.82	171,084
2024-08-12	42,099.96	42,399.96	42,099.96	42,199.96	39,015.95	54,166
2024-08-09	42,649.96	42,949.96	41,999.96	42,099.96	38,923.50	154,527
2024-08-08	42,999.96	42,999.96	41,999.96	42,099.96	38,923.50	221,980
2024-08-07	42,199.96	43,299.96	41,999.96	42,999.96	39,755.59	551,985
2024-08-06	41,049.96	42,499.96	40,999.96	41,999.96	38,831.04	266,641
2024-08-05	41,499.96	41,999.96	40,799.96	40,999.96	37,906.50	319,479
2024-08-02	41,099.96	42,599.96	41,099.96	42,499.96	39,293.32	227,499
2024-08-01	42,549.96	42,549.96	41,199.96	41,499.96	38,368.77	327,451
2024-07-31	41,999.96	42,549.96	41,099.96	42,549.96	39,339.55	302,616
2024-07-30	42,499.96	42,649.96	41,899.96	41,899.96	38,738.59	178,136
2024-07-29	42,699.96	42,999.96	41,999.96	42,649.96	39,432.00	210,635
2024-07-26	42,299.96	42,999.96	42,199.96	42,949.96	39,709.37	227,396
2024-07-25	41,949.96	42,299.96	41,799.96	42,299.96	39,108.41	120,086
2024-07-24	41,899.96	42,549.96	41,499.96	42,349.96	39,154.64	207,978
2024-07-23	42,249.96	42,249.96	39,999.96	41,899.96	38,738.59	350,139
2024-07-22	43,449.96	43,449.96	41,499.96	42,249.96	39,062.18	350,855
2024-07-19	42,399.96	43,199.96	42,049.96	43,099.96	39,848.05	254,479
2024-07-18	42,349.96	42,499.96	41,899.96	42,499.96	39,293.32	381,617
2024-07-17	43,849.96	43,999.96	41,999.96	42,099.96	38,923.50	612,692
2024-07-16	44,399.96	44,399.96	43,599.96	43,849.96	40,541.46	161,579
2024-07-15	43,499.96	44,399.96	43,499.96	43,999.96	40,680.14	159,535
2024-07-12	43,899.96	44,199.96	43,099.96	43,499.96	40,217.87	357,089
2024-07-11	44,199.96	44,899.96	43,899.96	43,899.96	40,587.69	435,885
2024-07-10	44,199.96	44,749.96	43,999.96	44,199.96	40,865.05	510,492
2024-07-09	44,599.96	44,599.96	44,199.96	44,449.96	41,096.19	354,534
2024-07-08	44,949.96	45,199.96	43,949.96	44,599.96	41,234.87	719,083
2024-07-05	45,899.96	45,899.96	44,799.96	45,049.96	41,650.92	244,770
2024-07-04	45,499.96	46,099.96	45,099.96	45,599.96	42,159.42	299,959
2024-07-03	45,349.96	46,049.96	45,349.96	45,699.96	42,251.87	363,527
2024-07-02	45,499.96	45,799.96	44,999.96	45,349.96	41,928.28	230,871
2024-07-01	44,999.96	45,399.96	44,799.96	45,249.96	41,835.83	291,578
2024-06-28	46,349.96	46,499.96	45,349.96	45,699.96	42,251.87	278,701
2024-06-27	46,949.96	46,999.96	46,449.96	46,799.96	43,268.88	382,332
2024-06-26	44,949.96	46,899.96	44,949.96	46,849.96	43,315.11	551,372
2024-06-25	44,349.96	45,099.96	44,349.96	44,949.96	41,558.46	218,811
2024-06-24	44,999.96	45,699.96	44,199.96	44,299.96	40,957.51	508,755
2024-06-21	44,999.96	45,449.96	44,849.96	44,999.96	41,604.69	482,080
2024-06-20	44,849.96	45,649.96	44,799.96	45,149.96	41,743.37	122,947
2024-06-19	45,399.96	45,799.96	44,999.96	45,149.96	41,743.37	271,343
2024-06-18	45,449.96	45,899.96	45,349.96	45,399.96	41,974.51	273,387
2024-06-17	43,999.96	45,599.96	43,999.96	45,449.96	42,020.74	1,080,158
2024-06-14	46,399.96	46,699.96	44,549.96	44,549.96	41,188.64	406,452
2024-06-13	46,199.96	46,499.96	45,799.96	46,399.96	42,899.06	810,655
2024-06-12	44,949.96	46,199.96	44,499.96	45,999.96	42,529.24	723,274
2024-06-11	44,949.96	45,149.96	44,699.96	44,949.96	41,558.46	514,682
2024-06-10	43,999.96	45,199.96	43,599.96	44,649.96	41,281.10	327,655
2024-06-07	43,999.96	44,699.96	43,999.96	43,999.96	40,680.14	374,259
2024-06-06	42,849.96	44,499.96	42,599.96	44,199.96	40,865.05	1,521,051
2024-06-05	42,599.96	42,899.96	42,299.96	42,299.96	39,108.41	284,220
2024-06-04	43,299.96	43,299.96	42,549.96	42,549.96	39,339.55	761,497
2024-06-03	43,449.96	43,449.96	42,699.96	43,049.96	39,801.82	986,133
2024-05-31	42,949.96	43,499.96	42,649.96	42,999.96	39,755.59	956,086
2024-05-30	41,899.96	42,499.96	41,849.96	42,499.96	39,293.32	1,163,043
2024-05-29	41,499.96	42,699.96	41,199.96	41,499.96	38,368.77	511,718
2024-05-28	41,749.96	42,099.96	41,399.96	41,399.96	38,276.32	553,723
2024-05-27	41,999.96	42,149.96	41,499.96	41,749.96	38,599.91	385,092
2024-05-24	42,099.96	42,799.96	41,549.96	41,999.96	38,831.04	625,774

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-03	1,299.9988 VND
2025-02-11	1,299.9988 VND
2023-01-30	1,299.9988 VND
2021-12-31	1,199.9989 VND
2021-01-06	1,199.9989 VND
2019-12-30	999.9991 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.