Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	43,949.96	44,199.96	43,099.96	43,549.96	35,319.38	254,222
2023-06-06	44,249.96	44,399.96	43,949.96	43,949.96	35,643.78	169,870
2023-06-05	44,499.96	44,999.96	43,949.96	44,199.96	35,846.54	186,530
2023-06-02	44,999.96	44,999.96	44,299.96	44,299.96	35,927.64	142,956
2023-06-01	44,949.96	45,049.96	44,749.96	44,899.96	36,414.24	54,876
2023-05-31	44,899.96	44,999.96	44,649.96	44,949.96	36,454.79	111,266
2023-05-30	44,999.96	44,999.96	44,699.96	44,899.96	36,414.24	152,510
2023-05-29	45,949.96	45,949.96	44,899.96	44,999.96	36,495.34	84,119
2023-05-26	45,349.96	45,349.96	44,649.96	44,999.96	36,495.34	146,568
2023-05-25	45,049.96	46,299.96	44,999.96	45,349.96	36,779.19	44,157
2023-05-24	46,399.96	46,599.96	45,599.96	45,599.96	36,981.95	101,479
2023-05-23	46,499.96	46,649.96	45,499.96	46,399.96	37,630.75	33,438
2023-05-22	46,899.96	46,899.96	45,099.96	46,599.96	37,792.95	145,286
2023-05-19	46,999.96	46,999.96	45,999.96	46,499.96	37,711.85	46,953
2023-05-18	46,949.96	46,999.96	46,699.96	46,949.96	38,076.81	230,105
2023-05-17	46,249.96	46,999.96	46,249.96	46,999.96	38,117.36	192,589
2023-05-16	46,949.96	46,999.96	46,199.96	46,799.96	37,955.16	167,073
2023-05-15	46,899.96	47,199.96	45,949.96	46,949.96	38,076.81	113,246
2023-05-12	46,899.96	46,949.96	46,399.96	46,899.96	38,036.26	59,885
2023-05-11	47,299.96	47,299.96	46,599.96	46,899.96	38,036.26	156,122
2023-05-10	46,299.96	46,999.96	45,799.96	46,999.96	38,117.36	459,976
2023-05-09	45,699.96	45,999.96	45,399.96	45,999.96	37,306.35	226,842
2023-05-08	44,849.96	45,499.96	44,849.96	45,499.96	36,900.85	277,058
2023-05-05	44,799.96	44,849.96	43,999.96	44,849.96	36,373.69	98,217
2023-05-04	43,099.96	44,999.96	43,099.96	44,799.96	36,333.14	2,064,184
2023-04-28	45,399.96	45,399.96	42,999.96	42,999.96	34,873.33	78,294
2023-04-27	44,999.96	44,999.96	44,299.96	44,999.96	36,495.34	223,114
2023-04-26	44,899.96	45,049.96	44,449.96	44,449.96	36,049.29	71,536
2023-04-25	44,999.96	45,399.96	43,499.96	44,899.96	36,414.24	152,976
2023-04-24	44,899.96	45,449.96	44,199.96	44,899.96	36,414.24	62,565
2023-04-21	43,599.96	45,999.96	43,599.96	44,899.96	36,414.24	252,824
2023-04-20	43,849.96	43,999.96	43,199.96	43,799.96	35,522.13	44,040
2023-04-19	43,049.96	44,199.96	42,999.96	43,849.96	35,562.68	180,938
2023-04-18	42,599.96	42,949.96	42,599.96	42,799.96	34,711.13	14,564
2023-04-17	43,299.96	43,299.96	42,849.96	42,899.96	34,792.23	44,623
2023-04-14	43,099.96	43,299.96	42,999.96	43,149.96	34,994.98	52,778
2023-04-13	43,199.96	43,349.96	42,999.96	43,299.96	35,116.63	41,244
2023-04-12	42,799.96	43,299.96	42,799.96	43,299.96	35,116.63	101,246
2023-04-11	42,799.96	42,899.96	42,599.96	42,849.96	34,751.68	30,409
2023-04-10	42,699.96	43,099.96	42,599.96	42,799.96	34,711.13	42,759
2023-04-07	42,899.96	42,949.96	42,749.96	42,799.96	34,711.13	18,991
2023-04-06	42,999.96	43,099.96	42,799.96	42,899.96	34,792.23	43,807
2023-04-05	42,849.96	43,299.96	42,849.96	42,899.96	34,792.23	76,663
2023-04-04	42,899.96	43,199.96	42,799.96	42,849.96	34,751.68	26,447
2023-04-03	42,999.96	43,199.96	42,799.96	42,799.96	34,711.13	62,565
2023-03-31	42,999.96	43,099.96	42,699.96	42,699.96	34,630.02	31,224
2023-03-30	43,299.96	43,499.96	42,599.96	42,599.96	34,548.92	82,022
2023-03-29	43,849.96	43,849.96	43,199.96	43,199.96	35,035.53	26,214
2023-03-28	42,949.96	44,149.96	42,949.96	43,849.96	35,562.68	44,623
2023-03-27	43,599.96	43,599.96	42,949.96	42,949.96	34,832.78	63,730
2023-03-24	43,799.96	43,899.96	43,599.96	43,599.96	35,359.93	17,360
2023-03-23	43,699.96	43,799.96	43,449.96	43,749.96	35,481.58	24,816
2023-03-22	44,099.96	44,099.96	43,699.96	43,749.96	35,481.58	46,370
2023-03-21	44,399.96	44,399.96	43,949.96	44,099.96	35,765.44	15,729
2023-03-20	44,399.96	44,649.96	43,999.96	43,999.96	35,684.33	14,797
2023-03-17	44,399.96	44,399.96	44,399.96	44,399.96	36,008.74	3,845
2023-03-16	44,199.96	44,399.96	44,199.96	44,399.96	36,008.74	9,787
2023-03-15	44,199.96	44,699.96	44,199.96	44,199.96	35,846.54	24,583
2023-03-14	44,299.96	44,299.96	43,999.96	44,099.96	35,765.44	34,487
2023-03-13	44,699.96	44,749.96	43,999.96	44,399.96	36,008.74	29,477

← NewerPage 15 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.