Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	52,099.95	54,399.95	49,599.95	50,899.95	40,113.67	433,995
2022-06-20	53,899.95	55,999.95	52,299.95	53,099.95	41,847.46	482,346
2022-06-17	50,799.95	54,299.95	50,799.95	53,899.95	42,477.93	571,941
2022-06-16	51,399.95	52,799.95	50,199.95	51,199.95	40,350.10	602,000
2022-06-15	50,399.95	51,499.95	47,999.96	50,099.95	39,483.20	324,593
2022-06-14	49,599.95	51,399.95	49,599.95	50,599.95	39,877.24	235,814
2022-06-13	49,499.95	51,999.95	49,499.95	49,599.95	39,089.16	538,154
2022-06-10	55,899.95	56,499.95	52,999.95	52,999.95	41,768.65	602,932
2022-06-09	57,199.95	57,599.95	55,999.95	56,299.95	44,369.34	474,190
2022-06-08	56,599.95	57,499.95	55,899.95	57,499.95	45,315.05	732,723
2022-06-07	53,899.95	56,499.95	53,599.95	56,299.95	44,369.34	941,274
2022-06-06	55,899.95	56,999.95	54,699.95	55,099.95	43,423.64	737,383
2022-06-03	53,999.95	55,299.95	53,899.95	55,299.95	43,581.26	526,619
2022-06-02	51,199.95	55,099.95	50,899.95	54,899.95	43,266.02	1,555,274
2022-06-01	50,599.95	51,599.95	50,599.95	51,499.95	40,586.52	213,910
2022-05-31	50,999.95	51,999.95	50,199.95	51,599.95	40,665.33	282,184
2022-05-30	50,999.95	51,999.95	50,499.95	50,999.95	40,192.48	259,348
2022-05-27	49,599.95	50,299.95	49,599.95	50,199.95	39,562.01	155,423
2022-05-26	51,199.95	51,199.95	49,899.95	49,899.95	39,325.58	196,667
2022-05-25	48,999.95	50,999.95	48,399.96	50,999.95	40,192.48	519,046
2022-05-24	48,499.96	48,899.95	48,049.96	48,499.96	38,222.26	125,480
2022-05-23	49,449.95	49,499.95	47,099.96	48,599.95	38,301.07	461,491
2022-05-20	48,999.95	49,299.95	47,999.96	48,549.96	38,261.66	217,871
2022-05-19	48,999.95	49,549.95	48,799.95	48,799.95	38,458.69	168,122
2022-05-18	50,999.95	50,999.95	49,599.95	49,599.95	39,089.16	475,821
2022-05-17	46,999.96	49,999.95	46,999.96	49,999.95	39,404.39	226,493
2022-05-16	49,049.95	50,899.95	47,599.96	47,599.96	37,512.98	93,090
2022-05-13	48,799.95	49,999.95	47,249.96	47,999.96	37,828.22	323,195
2022-05-12	48,549.96	51,699.95	48,549.96	48,799.95	38,458.69	278,456
2022-05-11	49,899.95	51,999.95	49,899.95	51,899.95	40,901.76	177,093
2022-05-10	45,099.96	50,299.95	45,099.96	49,549.95	39,049.75	349,293
2022-05-09	50,499.95	52,099.95	47,099.96	47,099.96	37,118.94	683,556
2022-05-06	52,799.95	53,199.95	50,499.95	50,599.95	39,877.24	622,855
2022-05-05	53,999.95	54,499.95	52,499.95	53,799.95	42,399.12	258,649
2022-05-04	52,999.95	54,999.95	52,999.95	53,699.95	42,320.32	215,658
2022-04-29	52,199.95	53,499.95	52,199.95	53,299.95	42,005.08	229,406
2022-04-28	52,199.95	53,699.95	51,999.95	51,999.95	40,980.57	310,729
2022-04-27	54,299.95	54,399.95	51,999.95	52,899.95	41,689.85	448,209
2022-04-26	50,599.95	54,299.95	49,999.95	54,299.95	42,793.17	632,759
2022-04-25	55,099.95	55,499.95	52,099.95	53,499.95	42,162.70	870,902
2022-04-22	55,999.95	57,099.95	52,699.95	55,999.95	44,132.92	1,261,090
2022-04-21	57,999.95	60,199.94	55,499.95	55,499.95	43,738.87	968,537
2022-04-20	61,299.94	61,299.94	58,999.95	58,999.95	46,497.18	512,871
2022-04-19	59,999.94	61,999.94	59,499.94	61,499.94	48,467.40	451,471
2022-04-18	58,999.95	60,999.94	57,899.95	60,399.94	47,600.50	608,874
2022-04-15	57,999.95	59,999.94	57,699.95	58,999.95	46,497.18	337,409
2022-04-14	54,499.95	57,699.95	53,699.95	57,699.95	45,472.67	936,264
2022-04-13	52,399.95	53,999.95	52,399.95	53,999.95	42,556.74	243,037
2022-04-12	52,999.95	53,999.95	52,799.95	53,199.95	41,926.27	401,605
2022-04-08	52,199.95	53,399.95	52,199.95	52,999.95	41,768.65	473,375
2022-04-07	53,999.95	53,999.95	52,999.95	52,999.95	41,768.65	392,285
2022-04-06	52,999.95	54,099.95	52,999.95	53,899.95	42,477.93	292,320
2022-04-05	52,999.95	53,199.95	51,999.95	52,999.95	41,768.65	202,842
2022-04-04	52,399.95	53,099.95	51,199.95	52,899.95	41,689.85	351,157
2022-04-01	51,899.95	53,999.95	51,299.95	52,399.95	41,295.80	449,374
2022-03-31	52,799.95	53,499.95	51,799.95	51,899.95	40,901.76	240,940
2022-03-30	53,199.95	53,199.95	51,799.95	52,499.95	41,374.61	296,864
2022-03-29	51,599.95	53,999.95	51,099.95	53,199.95	41,926.27	564,484
2022-03-28	50,399.95	52,499.95	50,399.95	51,699.95	40,744.14	393,100
2022-03-25	50,499.95	51,499.95	50,399.95	50,999.95	40,192.48	369,682

← NewerPage 19 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.