Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	47,999.96	49,299.95	47,749.96	48,999.95	39,739.37	283,815
2023-08-29	47,099.96	47,599.96	46,699.96	47,549.96	38,563.41	96,586
2023-08-28	46,199.96	47,499.96	46,049.96	47,099.96	38,198.46	128,160
2023-08-25	46,449.96	46,449.96	45,849.96	46,199.96	37,468.55	54,876
2023-08-24	46,049.96	46,399.96	45,599.96	46,349.96	37,590.20	144,121
2023-08-23	45,599.96	45,999.96	45,249.96	45,999.96	37,306.35	244,086
2023-08-22	45,899.96	46,099.96	45,199.96	45,999.96	37,306.35	142,257
2023-08-21	45,599.96	46,699.96	45,099.96	45,899.96	37,225.25	192,472
2023-08-18	46,049.96	46,249.96	45,199.96	45,899.96	37,225.25	404,518
2023-08-17	46,899.96	46,899.96	46,299.96	46,299.96	37,549.65	368,051
2023-08-16	46,499.96	46,649.96	46,199.96	46,649.96	37,833.50	2,397,515
2023-08-15	45,999.96	46,799.96	45,999.96	46,299.96	37,549.65	385,178
2023-08-14	45,999.96	46,399.96	45,999.96	46,049.96	37,346.90	66,526
2023-08-11	45,999.96	46,799.96	45,949.96	45,999.96	37,306.35	252,707
2023-08-10	47,499.96	47,499.96	45,999.96	45,999.96	37,306.35	409,528
2023-08-09	46,199.96	47,599.96	45,899.96	47,499.96	38,522.86	372,129
2023-08-08	46,399.96	46,399.96	45,699.96	45,999.96	37,306.35	407,897
2023-08-07	46,249.96	46,299.96	45,849.96	46,299.96	37,549.65	133,985
2023-08-04	46,349.96	46,349.96	45,599.96	46,199.96	37,468.55	193,404
2023-08-03	45,899.96	46,449.96	45,599.96	46,149.96	37,428.00	258,300
2023-08-02	45,999.96	46,099.96	45,549.96	45,549.96	36,941.40	322,612
2023-08-01	45,799.96	46,599.96	45,649.96	45,999.96	37,306.35	582,427
2023-07-31	45,999.96	46,349.96	45,749.96	45,799.96	37,144.15	289,524
2023-07-28	45,999.96	46,499.96	45,999.96	46,049.96	37,346.90	174,763
2023-07-27	45,849.96	46,649.96	45,849.96	46,449.96	37,671.30	193,055
2023-07-26	45,999.96	46,199.96	45,749.96	45,849.96	37,184.70	132,121
2023-07-25	45,999.96	46,199.96	45,799.96	45,999.96	37,306.35	168,006
2023-07-24	46,499.96	46,599.96	45,799.96	45,999.96	37,306.35	332,516
2023-07-21	45,499.96	46,499.96	45,099.96	45,999.96	37,306.35	263,310
2023-07-20	45,499.96	46,099.96	45,499.96	45,499.96	36,900.85	156,122
2023-07-19	46,299.96	46,299.96	45,599.96	45,599.96	36,981.95	214,376
2023-07-18	45,399.96	46,399.96	45,399.96	46,299.96	37,549.65	284,514
2023-07-17	44,949.96	45,099.96	44,649.96	44,999.96	36,495.34	270,067
2023-07-14	44,799.96	45,249.96	44,749.96	44,899.96	36,414.24	85,051
2023-07-13	44,599.96	44,999.96	44,499.96	44,749.96	36,292.59	158,335
2023-07-12	45,149.96	45,199.96	44,249.96	44,599.96	36,170.94	188,628
2023-07-11	44,199.96	45,499.96	44,199.96	45,149.96	36,616.99	233,833
2023-07-10	43,499.96	44,299.96	43,399.96	43,799.96	35,522.13	217,755
2023-07-07	43,449.96	43,749.96	43,299.96	43,499.96	35,278.83	70,488
2023-07-06	43,899.96	43,999.96	43,499.96	43,499.96	35,278.83	50,448
2023-07-05	43,899.96	44,199.96	43,849.96	43,849.96	35,562.68	61,983
2023-07-04	43,749.96	44,049.96	43,749.96	43,899.96	35,603.23	77,478
2023-07-03	43,999.96	44,199.96	43,749.96	43,749.96	35,481.58	79,575
2023-06-30	43,949.96	44,199.96	43,899.96	43,999.96	35,684.33	52,778
2023-06-29	44,499.96	44,499.96	43,899.96	43,949.96	35,643.78	59,536
2023-06-28	44,099.96	44,299.96	44,099.96	44,199.96	35,846.54	173,598
2023-06-27	44,299.96	44,349.96	44,049.96	44,099.96	35,765.44	48,701
2023-06-26	44,299.96	44,299.96	44,049.96	44,299.96	35,927.64	60,002
2023-06-23	44,499.96	45,199.96	44,299.96	44,299.96	35,927.64	50,681
2023-06-22	44,399.96	44,499.96	44,199.96	44,399.96	36,008.74	36,001
2023-06-21	43,999.96	44,649.96	43,999.96	44,399.96	36,008.74	48,235
2023-06-20	44,399.96	44,399.96	43,999.96	44,299.96	35,927.64	35,419
2023-06-19	44,799.96	44,799.96	43,999.96	44,049.96	35,724.88	51,031
2023-06-16	44,899.96	44,999.96	44,599.96	44,799.96	36,333.14	77,129
2023-06-15	44,449.96	45,199.96	44,399.96	44,799.96	36,333.14	88,197
2023-06-14	44,649.96	44,699.96	44,349.96	44,499.96	36,089.84	89,828
2023-06-13	45,499.96	45,499.96	44,499.96	44,649.96	36,211.49	158,685
2023-06-12	44,899.96	45,499.96	44,899.96	45,449.96	36,860.30	124,781
2023-06-09	44,649.96	44,949.96	44,399.96	44,899.96	36,414.24	125,014
2023-06-08	43,599.96	44,699.96	43,599.96	44,299.96	35,927.64	190,259

← NewerPage 14 of 21 · 1,250 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.