Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	43,199.96	43,199.96	42,099.96	42,699.96	34,630.02	84,702
2023-11-22	43,049.96	43,249.96	42,999.96	43,199.96	35,035.53	45,671
2023-11-21	43,349.96	43,349.96	42,899.96	43,249.96	35,076.08	100,314
2023-11-20	43,399.96	43,399.96	42,999.96	43,249.96	35,076.08	82,488
2023-11-17	43,999.96	43,999.96	43,399.96	43,399.96	35,197.73	49,866
2023-11-16	43,999.96	43,999.96	43,549.96	43,999.96	35,684.33	28,195
2023-11-15	43,999.96	44,049.96	43,799.96	43,999.96	35,684.33	203,075
2023-11-14	43,799.96	43,949.96	43,499.96	43,849.96	35,562.68	41,361
2023-11-13	43,899.96	43,999.96	42,999.96	43,699.96	35,441.03	85,867
2023-11-10	43,299.96	43,549.96	43,099.96	43,449.96	35,238.28	356,633
2023-11-09	43,849.96	43,999.96	43,199.96	43,499.96	35,278.83	101,013
2023-11-08	43,099.96	43,899.96	42,999.96	43,799.96	35,522.13	154,840
2023-11-07	43,049.96	43,799.96	42,999.96	43,399.96	35,197.73	124,431
2023-11-06	44,449.96	44,449.96	42,999.96	43,299.96	35,116.63	230,338
2023-11-03	44,499.96	44,499.96	43,199.96	43,999.96	35,684.33	76,779
2023-11-02	43,599.96	43,899.96	42,999.96	43,649.96	35,400.48	124,082
2023-11-01	45,199.96	45,199.96	43,499.96	43,549.96	35,319.38	14,098
2023-10-31	44,349.96	45,999.96	43,499.96	43,499.96	35,278.83	421,179
2023-10-30	44,099.96	45,899.96	43,499.96	44,349.96	35,968.19	239,775
2023-10-27	43,799.96	45,949.96	43,399.96	44,099.96	35,765.44	544,795
2023-10-26	44,899.96	45,949.96	41,949.96	44,499.96	36,089.84	258,882
2023-10-25	44,899.96	44,999.96	44,649.96	44,999.96	36,495.34	86,449
2023-10-24	44,949.96	45,999.96	44,799.96	44,899.96	36,414.24	182,919
2023-10-23	44,999.96	45,449.96	44,899.96	45,449.96	36,860.30	35,652
2023-10-20	43,599.96	45,999.96	43,599.96	45,499.96	36,900.85	212,978
2023-10-19	44,999.96	44,999.96	44,699.96	44,849.96	36,373.69	378,770
2023-10-18	45,499.96	45,799.96	44,099.96	44,999.96	36,495.34	417,218
2023-10-17	45,299.96	45,999.96	44,999.96	44,999.96	36,495.34	227,075
2023-10-16	45,799.96	46,099.96	44,999.96	45,299.96	36,738.64	427,703
2023-10-13	45,499.96	45,899.96	44,999.96	45,749.96	37,103.60	297,097
2023-10-12	45,999.96	46,199.96	45,499.96	45,499.96	36,900.85	102,994
2023-10-11	46,099.96	46,199.96	45,699.96	45,999.96	37,306.35	98,100
2023-10-10	46,299.96	46,499.96	46,099.96	46,199.96	37,468.55	282,767
2023-10-09	46,299.96	46,499.96	45,949.96	46,299.96	37,549.65	775,365
2023-10-06	46,249.96	46,999.96	46,199.96	46,399.96	37,630.75	71,886
2023-10-05	46,499.96	46,599.96	46,099.96	46,249.96	37,509.10	28,312
2023-10-04	45,999.96	46,999.96	45,999.96	46,449.96	37,671.30	101,130
2023-10-03	46,199.96	47,799.96	45,999.96	46,699.96	37,874.05	227,075
2023-10-02	45,999.96	46,299.96	45,999.96	46,199.96	37,468.55	134,801
2023-09-29	45,999.96	46,399.96	45,999.96	46,199.96	37,468.55	110,217
2023-09-28	45,999.96	46,499.96	45,899.96	45,899.96	37,225.25	67,226
2023-09-27	45,749.96	45,999.96	45,749.96	45,999.96	37,306.35	350,575
2023-09-26	45,999.96	46,349.96	45,799.96	45,999.96	37,306.35	139,111
2023-09-25	46,499.96	47,299.96	45,999.96	45,999.96	37,306.35	238,493
2023-09-22	47,149.96	47,149.96	46,499.96	46,599.96	37,792.95	323,428
2023-09-21	47,699.96	47,699.96	47,099.96	47,249.96	38,320.11	171,967
2023-09-20	46,999.96	47,799.96	46,699.96	47,399.96	38,441.76	156,588
2023-09-19	46,299.96	47,499.96	46,299.96	46,999.96	38,117.36	189,676
2023-09-18	46,799.96	46,999.96	46,199.96	46,299.96	37,549.65	342,186
2023-09-15	47,149.96	47,299.96	46,499.96	46,849.96	37,995.71	194,453
2023-09-14	46,899.96	47,199.96	46,349.96	47,149.96	38,239.01	471,627
2023-09-13	47,399.96	47,499.96	46,799.96	46,999.96	38,117.36	351,856
2023-09-12	47,799.96	47,799.96	47,049.96	47,299.96	38,360.66	182,919
2023-09-11	47,949.96	48,099.96	47,599.96	47,799.96	38,766.16	183,152
2023-09-08	48,299.96	48,299.96	47,449.96	47,799.96	38,766.16	127,694
2023-09-07	48,699.95	48,699.95	47,499.96	47,499.96	38,522.86	256,552
2023-09-06	48,999.95	48,999.95	48,399.96	48,399.96	39,252.77	206,919
2023-09-05	49,449.95	49,599.95	48,399.96	49,149.95	39,861.02	377,022
2023-08-31	49,099.95	49,499.95	48,299.96	49,499.95	40,144.88	296,981
2023-08-30	47,999.96	49,299.95	47,749.96	48,999.95	39,739.37	283,815

← NewerPage 13 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.