Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	43,299.96	43,599.96	43,199.96	43,199.96	35,035.53	207,968
2024-02-22	43,949.96	43,949.96	43,299.96	43,299.96	35,116.63	161,131
2024-02-21	43,299.96	43,999.96	42,999.96	43,949.96	35,643.78	217,172
2024-02-20	43,499.96	43,799.96	43,299.96	43,449.96	35,238.28	73,750
2024-02-19	43,999.96	43,999.96	43,499.96	43,499.96	35,278.83	94,022
2024-02-16	42,549.96	43,999.96	42,549.96	43,999.96	35,684.33	283,932
2024-02-15	42,799.96	42,899.96	42,649.96	42,749.96	34,670.57	210,997
2024-02-07	42,749.96	42,799.96	42,599.96	42,749.96	34,670.57	54,526
2024-02-06	42,499.96	42,799.96	42,349.96	42,749.96	34,670.57	284,281
2024-02-05	42,949.96	42,949.96	42,399.96	42,599.96	34,548.92	251,892
2024-02-02	42,799.96	42,949.96	42,499.96	42,899.96	34,792.23	235,464
2024-02-01	42,699.96	42,799.96	42,299.96	42,799.96	34,711.13	142,257
2024-01-31	42,899.96	42,899.96	42,499.96	42,699.96	34,630.02	172,433
2024-01-30	41,899.96	42,749.96	41,799.96	42,749.96	34,670.57	231,503
2024-01-29	41,949.96	42,199.96	41,899.96	41,899.96	33,981.22	260,397
2024-01-26	41,699.96	41,949.96	41,699.96	41,949.96	34,021.77	74,216
2024-01-25	41,599.96	41,849.96	41,599.96	41,799.96	33,900.12	142,024
2024-01-24	41,649.96	41,799.96	41,249.96	41,799.96	33,900.12	157,054
2024-01-23	41,899.96	41,899.96	41,199.96	41,599.96	33,737.92	201,560
2024-01-22	41,199.96	41,799.96	41,199.96	41,699.96	33,819.02	153,908
2024-01-19	41,199.96	41,299.96	41,099.96	41,199.96	33,413.51	127,694
2024-01-18	40,999.96	41,149.96	40,799.96	41,149.96	33,372.96	37,749
2024-01-17	41,499.96	41,499.96	40,699.96	40,999.96	33,251.31	189,560
2024-01-16	41,449.96	41,449.96	40,949.96	41,199.96	33,413.51	48,817
2024-01-15	41,349.96	41,799.96	40,799.96	40,899.96	33,170.21	134,334
2024-01-12	42,449.96	42,449.96	41,249.96	41,299.96	33,494.61	189,793
2024-01-11	42,899.96	42,899.96	41,999.96	42,299.96	34,305.62	1,898,742
2024-01-10	41,649.96	42,699.96	41,649.96	42,499.96	34,467.82	399,275
2024-01-09	40,899.96	41,799.96	40,649.96	41,649.96	33,778.47	276,242
2024-01-08	40,599.96	40,899.96	40,549.96	40,799.96	33,089.11	361,410
2024-01-05	40,799.96	40,849.96	40,499.96	40,599.96	32,926.91	148,898
2024-01-04	40,949.96	41,099.96	40,749.96	40,799.96	33,089.11	215,541
2024-01-03	40,699.96	40,899.96	40,649.96	40,799.96	33,089.11	160,432
2024-01-02	41,199.96	41,349.96	40,499.96	40,699.96	33,008.01	226,143
2023-12-29	40,849.96	41,199.96	40,799.96	41,199.96	33,413.51	194,336
2023-12-28	40,399.96	41,199.96	40,249.96	40,849.96	33,129.66	202,958
2023-12-27	39,999.96	40,499.96	39,999.96	40,249.96	32,643.06	360,245
2023-12-26	39,999.96	40,399.96	39,699.96	39,799.96	32,278.10	236,862
2023-12-25	40,199.96	40,349.96	39,999.96	39,999.96	32,440.30	730,160
2023-12-22	40,399.96	40,499.96	39,999.96	40,049.96	32,480.85	107,421
2023-12-21	40,549.96	40,999.96	40,049.96	40,399.96	32,764.71	203,541
2023-12-20	40,499.96	40,899.96	40,199.96	40,649.96	32,967.46	68,740
2023-12-19	40,599.96	41,099.96	40,199.96	40,499.96	32,845.81	79,459
2023-12-18	41,499.96	41,499.96	39,949.96	40,599.96	32,926.91	341,836
2023-12-15	41,599.96	41,599.96	41,249.96	41,499.96	33,656.82	69,439
2023-12-14	41,899.96	41,899.96	41,499.96	41,599.96	33,737.92	93,906
2023-12-13	41,899.96	42,099.96	41,599.96	41,899.96	33,981.22	104,392
2023-12-12	42,199.96	42,199.96	41,899.96	41,999.96	34,062.32	136,898
2023-12-11	42,399.96	42,399.96	41,949.96	42,249.96	34,265.07	186,530
2023-12-08	42,199.96	42,799.96	42,099.96	42,299.96	34,305.62	101,829
2023-12-07	42,699.96	42,999.96	41,699.96	42,199.96	34,224.52	289,757
2023-12-06	42,799.96	42,999.96	42,549.96	42,999.96	34,873.33	61,866
2023-12-05	42,649.96	42,999.96	42,549.96	42,699.96	34,630.02	34,137
2023-12-04	42,649.96	42,999.96	42,399.96	42,649.96	34,589.47	236,513
2023-12-01	42,399.96	42,899.96	42,399.96	42,649.96	34,589.47	10,719
2023-11-30	42,649.96	43,499.96	42,099.96	42,199.96	34,224.52	102,528
2023-11-29	42,999.96	43,099.96	42,649.96	42,649.96	34,589.47	66,060
2023-11-28	42,999.96	42,999.96	42,599.96	42,899.96	34,792.23	61,633
2023-11-27	42,149.96	42,599.96	41,949.96	42,549.96	34,508.37	120,470
2023-11-24	42,699.96	42,799.96	41,799.96	42,199.96	34,224.52	72,818

← NewerPage 12 of 21 · 1,249 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.