Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	42,399.96	43,649.96	42,049.96	42,449.96	33,454.33	43,108
2022-12-07	42,299.96	42,999.96	42,299.96	42,399.96	33,414.92	52,312
2022-12-06	43,499.96	43,499.96	42,199.96	42,849.96	33,769.56	54,410
2022-12-05	43,599.96	43,999.96	42,999.96	43,499.96	34,281.82	41,128
2022-12-02	41,999.96	43,999.96	41,999.96	43,499.96	34,281.82	69,672
2022-12-01	44,799.96	45,399.96	42,549.96	43,499.96	34,281.82	87,615
2022-11-30	42,849.96	43,999.96	42,499.96	43,999.96	34,675.86	112,897
2022-11-29	43,999.96	43,999.96	41,999.96	42,899.96	33,808.97	68,391
2022-11-28	42,399.96	44,499.96	41,999.96	43,499.96	34,281.82	174,064
2022-11-25	40,899.96	43,299.96	40,599.96	42,999.96	33,887.78	91,576
2022-11-24	40,999.96	41,099.96	40,499.96	40,899.96	32,232.79	126,179
2022-11-23	40,699.96	41,599.96	40,199.96	40,999.96	32,311.60	149,364
2022-11-22	38,949.96	39,999.96	38,399.96	39,999.96	31,523.51	180,588
2022-11-21	37,999.96	39,849.96	37,999.96	38,399.96	30,262.57	90,294
2022-11-18	38,499.96	38,499.96	36,999.97	37,999.96	29,947.34	152,044
2022-11-17	36,049.97	37,649.97	36,049.97	37,649.97	29,671.51	98,100
2022-11-16	33,549.97	35,499.97	32,399.97	35,199.97	27,740.69	364,556
2022-11-15	35,799.97	36,799.97	34,799.97	34,799.97	27,425.46	771,287
2022-11-14	38,999.96	39,299.96	37,199.97	37,399.97	29,474.48	267,737
2022-11-11	39,999.96	41,949.96	39,699.96	39,999.96	31,523.51	148,316
2022-11-10	42,599.96	42,849.96	39,699.96	39,699.96	31,287.09	370,731
2022-11-09	41,299.96	42,999.96	41,149.96	42,599.96	33,572.54	156,704
2022-11-08	41,299.96	41,499.96	41,199.96	41,299.96	32,548.03	129,558
2022-11-07	42,999.96	42,999.96	41,299.96	41,299.96	32,548.03	162,763
2022-11-04	42,999.96	42,999.96	41,699.96	42,499.96	33,493.73	191,191
2022-11-03	43,999.96	43,999.96	42,349.96	43,599.96	34,360.63	195,968
2022-11-02	44,999.96	44,999.96	43,999.96	43,999.96	34,675.86	92,508
2022-11-01	44,799.96	45,699.96	44,499.96	44,599.96	35,148.72	98,100
2022-10-31	44,199.96	45,499.96	43,499.96	45,499.96	35,858.00	121,053
2022-10-28	43,999.96	44,949.96	43,999.96	44,799.96	35,306.33	78,876
2022-10-27	42,999.96	44,999.96	42,999.96	44,849.96	35,345.74	65,944
2022-10-26	42,999.96	43,349.96	42,549.96	43,299.96	34,124.20	80,391
2022-10-25	41,499.96	42,999.96	41,499.96	42,999.96	33,887.78	114,178
2022-10-24	43,499.96	43,499.96	41,699.96	41,699.96	32,863.26	150,762
2022-10-21	45,399.96	45,399.96	42,599.96	43,499.96	34,281.82	187,695
2022-10-20	45,049.96	46,099.96	45,049.96	45,399.96	35,779.19	144,238
2022-10-19	43,949.96	45,999.96	43,949.96	45,749.96	36,055.02	188,628
2022-10-18	42,799.96	44,199.96	42,799.96	43,899.96	34,597.06	115,926
2022-10-17	42,299.96	42,999.96	41,399.96	42,699.96	33,651.35	94,955
2022-10-14	42,999.96	42,999.96	42,499.96	42,499.96	33,493.73	79,109
2022-10-13	41,599.96	42,499.96	41,499.96	42,499.96	33,493.73	180,588
2022-10-12	40,999.96	42,299.96	40,649.96	41,499.96	32,705.64	67,925
2022-10-11	41,699.96	41,749.96	40,899.96	40,999.96	32,311.60	221,599
2022-10-10	40,799.96	42,499.96	38,699.96	41,599.96	32,784.45	248,513
2022-10-07	43,799.96	43,799.96	40,949.96	40,949.96	32,272.20	604,913
2022-10-06	46,999.96	46,999.96	43,999.96	43,999.96	34,675.86	557,610
2022-10-05	46,899.96	47,999.96	46,499.96	46,999.96	37,040.13	101,829
2022-10-04	45,849.96	46,899.96	45,699.96	46,899.96	36,961.32	327,389
2022-10-03	48,599.95	48,999.95	45,599.96	45,649.96	35,976.21	380,634
2022-09-30	48,999.95	48,999.95	45,999.96	48,999.95	38,616.30	553,649
2022-09-29	50,199.95	50,199.95	49,099.95	49,099.95	38,695.11	370,265
2022-09-28	49,649.95	49,999.95	48,999.95	49,599.95	39,089.16	275,077
2022-09-27	50,099.95	50,299.95	49,099.95	49,599.95	39,089.16	236,979
2022-09-26	50,999.95	50,999.95	49,499.95	49,549.95	39,049.75	482,113
2022-09-23	50,299.95	51,299.95	49,899.95	51,299.95	40,428.91	437,490
2022-09-22	50,299.95	50,299.95	48,799.95	50,199.95	39,562.01	276,475
2022-09-21	50,499.95	51,199.95	50,099.95	50,299.95	39,640.82	166,957
2022-09-20	50,499.95	50,499.95	49,499.95	50,399.95	39,719.63	171,501
2022-09-19	50,599.95	51,299.95	49,299.95	49,499.95	39,010.35	403,586
2022-09-16	52,699.95	52,699.95	50,699.95	50,899.95	40,113.67	350,691

← NewerPage 17 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.