Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	44,699.96	44,799.96	44,499.96	44,699.96	36,252.04	66,060
2023-03-09	44,499.96	44,549.96	44,349.96	44,499.96	36,089.84	12,699
2023-03-08	43,999.96	44,499.96	43,899.96	44,499.96	36,089.84	72,235
2023-03-07	44,149.96	44,499.96	44,149.96	44,249.96	35,887.09	14,214
2023-03-06	44,399.96	44,599.96	44,399.96	44,499.96	36,089.84	15,379
2023-03-03	44,599.96	44,999.96	44,399.96	44,399.96	36,008.74	163,462
2023-03-02	44,299.96	44,849.96	44,299.96	44,549.96	36,130.39	29,360
2023-03-01	43,999.96	45,199.96	43,999.96	44,899.96	36,414.24	18,292
2023-02-28	45,099.96	45,199.96	44,499.96	44,699.96	36,252.04	66,876
2023-02-27	44,549.96	45,249.96	43,699.96	44,499.96	36,089.84	35,885
2023-02-24	46,799.96	46,799.96	45,599.96	45,949.96	37,265.80	22,253
2023-02-23	46,599.96	46,999.96	45,499.96	46,099.96	37,387.45	83,187
2023-02-22	46,449.96	46,999.96	45,999.96	46,799.96	37,955.16	96,586
2023-02-21	46,649.96	46,949.96	45,999.96	46,449.96	37,671.30	45,205
2023-02-20	46,699.96	46,699.96	45,999.96	46,499.96	37,711.85	37,982
2023-02-17	46,899.96	46,899.96	44,999.96	46,699.96	37,874.05	43,691
2023-02-16	46,799.96	46,799.96	45,899.96	46,599.96	37,792.95	42,060
2023-02-15	45,899.96	46,849.96	45,799.96	46,599.96	37,792.95	58,254
2023-02-14	45,899.96	46,999.96	45,899.96	46,499.96	37,711.85	54,992
2023-02-13	46,499.96	46,899.96	45,399.96	45,399.96	36,819.75	190,492
2023-02-10	46,999.96	47,499.96	46,799.96	46,899.96	38,036.26	24,001
2023-02-09	46,499.96	47,199.96	46,499.96	46,999.96	38,117.36	91,226
2023-02-08	46,499.96	46,649.96	45,999.96	46,499.96	37,711.85	63,730
2023-02-07	46,549.96	46,599.96	46,199.96	46,499.96	37,711.85	33,788
2023-02-06	46,849.96	46,999.96	46,199.96	46,549.96	37,752.40	25,748
2023-02-03	47,199.96	47,199.96	46,049.96	46,799.96	37,955.16	32,972
2023-02-02	46,899.96	47,199.96	46,499.96	46,999.96	38,117.36	116,625
2023-02-01	47,299.96	47,299.96	46,999.96	46,999.96	38,117.36	116,159
2023-01-31	47,999.96	47,999.96	46,999.96	47,299.96	38,360.66	230,804
2023-01-30	45,999.96	47,599.96	45,799.96	47,499.96	38,522.86	474,307
2023-01-27	46,999.96	47,199.96	45,599.96	45,999.96	36,252.04	230,221
2023-01-19	46,899.96	46,899.96	45,499.96	45,499.96	35,858.00	117,091
2023-01-18	46,049.96	47,249.96	45,399.96	45,749.96	36,055.02	93,673
2023-01-17	46,999.96	47,999.96	45,399.96	45,599.96	35,936.80	223,347
2023-01-16	47,949.96	47,949.96	43,899.96	46,099.96	36,330.85	224,629
2023-01-13	46,499.96	47,449.96	46,499.96	46,799.96	36,882.51	21,904
2023-01-12	47,799.96	47,799.96	46,949.96	46,999.96	37,040.13	47,070
2023-01-11	47,299.96	47,399.96	46,999.96	47,399.96	37,355.36	109,169
2023-01-10	47,799.96	47,799.96	46,699.96	46,999.96	37,040.13	55,575
2023-01-09	48,299.96	48,299.96	47,199.96	47,199.96	37,197.75	34,254
2023-01-06	49,199.95	49,199.95	47,749.96	47,949.96	37,788.81	44,506
2023-01-05	49,199.95	49,449.95	48,999.95	49,199.95	38,773.92	20,273
2023-01-04	49,199.95	49,449.95	47,799.96	49,199.95	38,773.92	39,030
2023-01-03	49,399.95	49,449.95	48,599.95	49,199.95	38,773.92	38,564
2022-12-30	48,399.96	49,499.95	48,349.96	49,499.95	39,010.35	112,198
2022-12-29	46,999.96	48,199.96	46,799.96	48,099.96	37,907.02	59,186
2022-12-28	47,499.96	47,799.96	45,099.96	47,749.96	37,631.19	35,302
2022-12-27	44,599.96	47,849.96	44,599.96	47,699.96	37,591.79	37,399
2022-12-26	47,749.96	47,899.96	46,999.96	47,849.96	37,710.00	66,759
2022-12-23	47,799.96	47,799.96	46,749.96	47,749.96	37,631.19	37,982
2022-12-22	47,049.96	48,899.95	46,499.96	47,999.96	37,828.22	24,467
2022-12-21	47,999.96	48,399.96	46,699.96	48,349.96	38,104.05	52,196
2022-12-20	47,399.96	47,499.96	46,199.96	47,499.96	37,434.17	67,808
2022-12-19	48,499.96	49,199.95	46,199.96	46,199.96	36,409.66	210,997
2022-12-16	46,999.96	48,899.95	46,949.96	48,849.95	38,498.09	204,822
2022-12-15	46,199.96	47,599.96	46,149.96	47,399.96	37,355.36	128,043
2022-12-14	47,149.96	47,149.96	45,999.96	46,199.96	36,409.66	44,623
2022-12-13	46,799.96	47,499.96	44,999.96	47,449.96	37,394.77	212,395
2022-12-12	43,999.96	46,599.96	43,999.96	45,999.96	36,252.04	252,591
2022-12-09	43,949.96	43,999.96	42,949.96	43,999.96	34,675.86	198,298

← NewerPage 16 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.