Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	41,299.96	43,449.96	41,299.96	42,699.96	39,478.23	927,572
2024-05-22	41,449.96	42,049.96	41,349.96	41,499.96	38,368.77	677,079
2024-05-21	40,999.96	41,949.96	40,899.96	41,449.96	38,322.54	507,119
2024-05-20	41,849.96	41,849.96	40,899.96	40,999.96	37,906.50	746,677
2024-05-17	42,399.96	42,399.96	41,649.96	41,649.96	38,507.45	2,754,204
2024-05-16	47,299.96	47,349.96	46,699.96	47,149.96	38,239.01	744,024
2024-05-15	45,499.96	48,499.96	45,499.96	47,099.96	38,198.46	1,955,248
2024-05-14	45,399.96	45,699.96	45,299.96	45,499.96	36,900.85	452,869
2024-05-13	44,499.96	45,899.96	44,249.96	45,399.96	36,819.75	3,108,801
2024-05-10	44,899.96	44,899.96	44,299.96	44,399.96	36,008.74	1,415,347
2024-05-09	45,399.96	45,599.96	44,749.96	44,899.96	36,414.24	1,854,235
2024-05-08	45,499.96	46,099.96	44,899.96	45,399.96	36,819.75	2,379,573
2024-05-07	44,499.96	45,949.96	44,349.96	45,899.96	37,225.25	3,759,735
2024-05-06	44,399.96	44,499.96	44,049.96	44,449.96	36,049.29	3,809,600
2024-05-03	43,049.96	44,599.96	43,049.96	44,249.96	35,887.09	665,264
2024-05-02	42,199.96	43,399.96	42,199.96	42,999.96	34,873.33	14,115,374
2024-04-26	43,649.96	43,649.96	42,049.96	42,049.96	34,102.87	407,314
2024-04-25	43,049.96	43,749.96	42,549.96	42,599.96	34,548.92	440,752
2024-04-24	43,449.96	43,449.96	42,499.96	43,049.96	34,913.88	146,335
2024-04-23	42,799.96	43,499.96	42,199.96	43,049.96	34,913.88	570,077
2024-04-22	41,999.96	43,049.96	41,499.96	42,099.96	34,143.42	197,948
2024-04-19	40,999.96	41,849.96	40,799.96	41,499.96	33,656.82	204,356
2024-04-17	41,899.96	41,999.96	40,749.96	41,549.96	33,697.37	368,633
2024-04-16	42,399.96	42,399.96	41,649.96	41,999.96	34,062.32	285,796
2024-04-15	43,299.96	43,299.96	41,999.96	42,049.96	34,102.87	281,601
2024-04-12	43,299.96	43,799.96	42,649.96	43,299.96	35,116.63	196,667
2024-04-11	42,399.96	43,049.96	42,399.96	42,849.96	34,751.68	39,030
2024-04-10	43,049.96	43,399.96	42,599.96	42,949.96	34,832.78	388,440
2024-04-09	43,299.96	43,549.96	42,949.96	42,999.96	34,873.33	150,879
2024-04-08	43,949.96	43,949.96	43,499.96	43,499.96	35,278.83	90,527
2024-04-05	43,899.96	44,399.96	43,399.96	43,949.96	35,643.78	339,273
2024-04-04	44,299.96	44,799.96	43,799.96	43,899.96	35,603.23	138,063
2024-04-03	45,199.96	45,199.96	44,199.96	44,299.96	35,927.64	128,859
2024-04-02	44,949.96	44,999.96	44,349.96	44,799.96	36,333.14	67,226
2024-04-01	44,599.96	45,199.96	44,449.96	44,949.96	36,454.79	152,859
2024-03-29	44,249.96	45,449.96	44,049.96	44,999.96	36,495.34	425,956
2024-03-28	44,599.96	44,949.96	44,249.96	44,249.96	35,887.09	134,334
2024-03-27	44,499.96	44,999.96	44,149.96	44,599.96	36,170.94	201,677
2024-03-26	43,499.96	44,549.96	43,499.96	44,499.96	36,089.84	321,913
2024-03-25	43,399.96	44,199.96	43,049.96	43,849.96	35,562.68	248,280
2024-03-22	42,999.96	43,399.96	42,899.96	43,199.96	35,035.53	269,019
2024-03-21	42,949.96	43,299.96	42,699.96	42,999.96	34,873.33	206,104
2024-03-20	42,899.96	42,899.96	42,499.96	42,599.96	34,548.92	104,392
2024-03-19	42,449.96	42,999.96	42,249.96	42,899.96	34,792.23	92,042
2024-03-18	43,799.96	43,999.96	42,399.96	42,449.96	34,427.27	466,151
2024-03-15	43,699.96	43,949.96	43,399.96	43,899.96	35,603.23	1,772,912
2024-03-14	43,499.96	44,399.96	43,399.96	43,699.96	35,441.03	684,838
2024-03-13	43,999.96	43,999.96	43,299.96	43,499.96	35,278.83	332,399
2024-03-12	43,649.96	43,999.96	43,399.96	43,749.96	35,481.58	241,755
2024-03-11	43,999.96	44,099.96	43,799.96	43,999.96	35,684.33	231,619
2024-03-08	43,999.96	44,099.96	43,549.96	44,099.96	35,765.44	376,556
2024-03-07	43,199.96	44,499.96	43,199.96	43,999.96	35,684.33	1,118,833
2024-03-06	42,999.96	43,649.96	42,799.96	43,199.96	35,035.53	332,982
2024-03-05	42,899.96	42,999.96	42,799.96	42,949.96	34,832.78	399,974
2024-03-04	42,599.96	43,499.96	42,499.96	42,849.96	34,751.68	758,425
2024-03-01	42,999.96	42,999.96	42,499.96	42,499.96	34,467.82	322,263
2024-02-29	42,999.96	42,999.96	42,499.96	42,999.96	34,873.33	263,543
2024-02-28	42,949.96	42,999.96	42,699.96	42,899.96	34,792.23	150,296
2024-02-27	42,799.96	43,149.96	42,549.96	42,949.96	34,832.78	136,781
2024-02-26	43,149.96	43,399.96	42,499.96	43,149.96	34,994.98	181,754

← NewerPage 11 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.