Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	49,949.95	51,999.95	49,649.95	51,999.95	40,980.57	1,058,365
2022-09-14	49,599.95	50,399.95	49,599.95	49,999.95	39,404.39	120,004
2022-09-13	50,499.95	50,599.95	49,949.95	50,499.95	39,798.43	371,080
2022-09-12	49,399.95	50,499.95	49,399.95	50,399.95	39,719.63	401,372
2022-09-09	48,299.96	49,299.95	48,299.96	49,299.95	38,852.73	283,466
2022-09-08	48,449.96	48,599.95	47,999.96	48,299.96	38,064.64	252,474
2022-09-07	49,299.95	49,599.95	48,449.96	48,449.96	38,182.85	298,029
2022-09-06	49,999.95	50,699.95	49,399.95	49,599.95	39,089.16	316,438
2022-09-05	49,999.95	50,499.95	49,749.95	49,949.95	39,364.99	143,888
2022-08-31	49,999.95	50,899.95	49,999.95	50,299.95	39,640.82	259,465
2022-08-30	49,399.95	51,299.95	48,999.95	50,099.95	39,483.20	532,445
2022-08-29	49,499.95	50,099.95	48,599.95	48,999.95	38,616.30	398,227
2022-08-26	50,499.95	50,999.95	50,099.95	50,499.95	39,798.43	208,784
2022-08-25	48,249.96	50,999.95	48,199.96	50,999.95	40,192.48	1,185,010
2022-08-24	48,649.95	48,649.95	47,799.96	47,999.96	37,828.22	300,942
2022-08-23	47,799.96	48,499.96	47,499.96	48,199.96	37,985.83	128,859
2022-08-22	47,949.96	48,349.96	47,299.96	47,849.96	37,710.00	189,094
2022-08-19	47,649.96	48,199.96	47,549.96	47,949.96	37,788.81	157,287
2022-08-18	48,199.96	48,299.96	47,849.96	47,999.96	37,828.22	223,580
2022-08-17	48,749.95	48,849.95	48,349.96	48,349.96	38,104.05	193,870
2022-08-16	48,799.95	49,099.95	48,499.96	48,749.95	38,419.28	150,413
2022-08-15	48,799.95	49,149.95	48,699.95	48,799.95	38,458.69	197,599
2022-08-12	48,999.95	49,099.95	48,649.95	48,799.95	38,458.69	129,907
2022-08-11	49,649.95	49,799.95	48,999.95	48,999.95	38,616.30	340,671
2022-08-10	49,499.95	49,699.95	48,999.95	49,449.95	38,970.94	236,629
2022-08-09	48,949.95	49,599.95	48,499.96	49,049.95	38,655.71	272,048
2022-08-08	49,399.95	49,949.95	48,499.96	48,949.95	38,576.90	175,928
2022-08-05	48,799.95	49,799.95	48,399.96	49,399.95	38,931.54	360,827
2022-08-04	49,199.95	49,199.95	47,999.96	48,799.95	38,458.69	261,445
2022-08-03	48,499.96	49,199.95	48,349.96	48,949.95	38,576.90	329,487
2022-08-02	47,649.96	48,649.95	47,599.96	48,299.96	38,064.64	234,066
2022-08-01	47,499.96	48,299.96	47,249.96	47,649.96	37,552.38	336,710
2022-07-29	48,149.96	48,449.96	47,699.96	47,699.96	37,591.79	151,578
2022-07-28	47,999.96	48,399.96	47,999.96	48,299.96	38,064.64	166,840
2022-07-27	46,999.96	48,149.96	46,899.96	47,699.96	37,591.79	233,134
2022-07-26	47,499.96	47,899.96	46,999.96	47,199.96	37,197.75	162,996
2022-07-25	47,999.96	48,099.96	47,399.96	47,499.96	37,434.17	189,094
2022-07-22	48,649.95	48,699.95	47,849.96	47,999.96	37,828.22	202,725
2022-07-21	48,799.95	49,299.95	47,299.96	48,199.96	37,985.83	193,754
2022-07-20	48,199.96	48,949.95	47,899.96	48,699.95	38,379.88	166,724
2022-07-19	47,899.96	48,599.95	47,699.96	48,199.96	37,985.83	179,190
2022-07-18	48,999.95	49,049.95	47,699.96	47,899.96	37,749.41	365,488
2022-07-15	48,899.95	49,199.95	48,449.96	48,799.95	38,458.69	216,240
2022-07-14	49,449.95	49,499.95	48,699.95	48,899.95	38,537.49	62,798
2022-07-13	48,499.96	49,499.95	48,299.96	49,499.95	39,010.35	116,742
2022-07-12	47,499.96	48,499.96	47,499.96	48,499.96	38,222.26	304,204
2022-07-11	49,399.95	49,699.95	47,499.96	47,599.96	37,512.98	363,507
2022-07-08	49,349.95	50,199.95	48,999.95	49,399.95	38,931.54	118,140
2022-07-07	48,699.95	49,499.95	48,499.96	49,299.95	38,852.73	218,454
2022-07-06	49,499.95	50,199.95	48,099.96	48,599.95	38,301.07	429,451
2022-07-05	51,199.95	51,199.95	49,499.95	49,499.95	39,010.35	612,253
2022-07-04	51,199.95	52,099.95	49,599.95	51,199.95	40,350.10	145,636
2022-07-01	50,999.95	51,899.95	49,799.95	51,099.95	40,271.29	211,580
2022-06-30	51,599.95	53,499.95	50,999.95	50,999.95	40,192.48	432,131
2022-06-29	51,999.95	52,499.95	51,199.95	51,899.95	40,901.76	200,395
2022-06-28	50,999.95	52,299.95	50,099.95	51,199.95	40,350.10	226,027
2022-06-27	51,199.95	51,499.95	49,649.95	50,999.95	40,192.48	296,515
2022-06-24	52,799.95	52,799.95	51,199.95	51,199.95	40,350.10	159,733
2022-06-23	48,999.95	51,799.95	48,099.96	51,799.95	40,822.95	418,965
2022-06-22	50,999.95	51,099.95	49,399.95	49,499.95	39,010.35	449,723

← NewerPage 18 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.