Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	44,031.06	44,813.84	44,031.06	44,031.06	44,031.06	271,444
2026-07-20	44,275.68	44,764.91	44,031.06	44,569.22	44,569.22	192,648
2026-07-17	44,569.22	44,715.99	44,226.75	44,324.60	44,324.60	85,133
2026-07-16	44,031.06	44,569.22	43,737.52	44,569.22	44,569.22	316,719
2026-07-15	45,400.00	45,400.00	44,400.00	45,000.00	45,000.00	80,700
2026-07-14	45,200.00	45,300.00	45,000.00	45,300.00	45,300.00	130,800
2026-07-13	45,100.00	45,200.00	44,650.00	45,200.00	45,200.00	70,600
2026-07-10	45,200.00	45,250.00	44,750.00	45,200.00	45,200.00	71,800
2026-07-09	44,800.00	45,250.00	44,700.00	45,200.00	45,200.00	21,100
2026-07-08	44,750.00	45,250.00	44,750.00	45,200.00	45,200.00	42,300
2026-07-07	45,200.00	45,350.00	45,000.00	45,200.00	45,200.00	41,200
2026-07-06	45,050.00	45,500.00	44,850.00	45,200.00	45,200.00	67,800
2026-07-03	45,800.00	45,800.00	45,050.00	45,600.00	45,600.00	23,900
2026-07-02	45,900.00	46,350.00	45,000.00	46,200.00	46,200.00	129,900
2026-07-01	45,850.00	45,850.00	44,700.00	45,000.00	45,000.00	19,600
2026-06-30	45,500.00	45,500.00	44,900.00	45,000.00	45,000.00	58,600
2026-06-29	44,999.96	45,099.96	44,699.96	44,999.96	44,031.06	32,382
2026-06-26	44,549.96	45,799.96	43,999.96	44,699.96	43,737.52	114,722
2026-06-25	43,999.96	44,549.96	43,999.96	44,499.96	43,541.83	43,662
2026-06-24	44,499.96	44,499.96	43,999.96	44,499.96	43,541.83	112,621
2026-06-23	44,149.96	44,499.96	44,099.96	44,499.96	43,541.83	1,845,039
2026-06-22	43,999.96	44,249.96	43,799.96	44,149.96	43,199.36	19,485
2026-06-19	44,199.96	44,249.96	43,949.96	44,149.96	43,199.36	6,949
2026-06-18	44,299.96	44,599.96	44,099.96	44,199.96	43,248.29	44,231
2026-06-17	44,299.96	44,649.96	43,949.96	44,449.96	43,492.90	92,133
2026-06-16	43,999.96	44,299.96	43,849.96	44,249.96	43,297.21	30,750
2026-06-15	43,499.96	44,499.96	43,499.96	44,299.96	43,346.13	13,384
2026-06-12	43,999.96	44,299.96	41,999.96	43,499.96	42,563.36	252,147
2026-06-11	43,999.96	44,199.96	43,849.96	43,999.96	43,052.59	79,633
2026-06-10	44,349.96	44,349.96	43,849.96	43,999.96	43,052.59	31,871
2026-06-09	43,849.96	43,999.96	43,499.96	43,999.96	43,052.59	57,518
2026-06-08	43,949.96	43,999.96	43,249.96	43,949.96	43,003.67	89,171
2026-06-05	43,699.96	43,949.96	43,599.96	43,949.96	43,003.67	48,156
2026-06-04	42,949.96	43,699.96	42,949.96	43,699.96	42,759.05	58,398
2026-06-03	43,349.96	43,349.96	42,999.96	43,099.96	42,171.97	22,471
2026-06-02	42,849.96	43,299.96	42,849.96	43,199.96	42,269.82	51,365
2026-06-01	43,799.96	43,799.96	42,199.96	42,899.96	41,976.28	41,926
2026-05-29	44,049.96	44,399.96	42,199.96	42,199.96	41,291.35	171,576
2026-05-28	43,999.96	44,099.96	43,749.96	44,099.96	43,150.44	16,620
2026-05-27	44,899.96	44,899.96	43,399.96	43,749.96	42,807.98	304,128
2026-05-26	44,199.96	44,549.96	44,049.96	44,399.96	43,443.98	152,337
2026-05-25	43,149.96	44,199.96	43,149.96	43,999.96	43,052.59	63,211
2026-05-22	44,099.96	44,099.96	43,649.96	43,999.96	43,052.59	778,909
2026-05-21	43,549.96	43,999.96	43,549.96	43,999.96	43,052.59	122,887
2026-05-20	43,899.96	43,949.96	43,499.96	43,649.96	42,710.13	167,589
2026-05-19	43,849.96	43,949.96	43,699.96	43,799.96	42,856.90	176,563
2026-05-18	43,949.96	43,949.96	43,699.96	43,899.96	42,954.75	836,384
2026-05-15	43,899.96	43,949.96	43,499.96	43,799.96	42,856.90	58,795
2026-05-14	43,349.96	43,899.96	43,349.96	43,799.96	42,856.90	134,144
2026-05-13	43,849.96	43,899.96	42,799.96	43,899.96	42,954.75	350,519
2026-05-12	43,999.96	44,049.96	43,499.96	43,699.96	42,759.05	36,274
2026-05-11	43,999.96	44,899.96	43,499.96	43,999.96	43,052.59	187,261
2026-05-08	43,999.96	44,099.96	43,499.96	43,499.96	42,563.36	382,488
2026-05-07	43,999.96	44,099.96	43,699.96	43,699.96	42,759.05	279,064
2026-05-06	43,699.96	44,499.96	43,649.96	43,999.96	43,052.59	141,790
2026-05-05	43,249.96	43,499.96	43,149.96	43,499.96	42,563.36	217,883
2026-05-04	43,599.96	43,599.96	42,999.96	43,299.96	42,367.66	455,616
2026-04-29	42,999.96	43,499.96	42,949.96	43,499.96	42,563.36	200,953
2026-04-28	43,199.96	43,499.96	42,199.96	42,799.96	41,878.43	1,100,801
2026-04-24	43,449.96	43,499.96	42,799.96	43,199.96	42,269.82	132,118

← NewerPage 2 of 5 · 247 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.