Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	48,499.96	50,699.95	48,499.96	50,499.95	39,798.43	415,237
2022-03-23	49,299.95	49,299.95	48,599.95	48,999.95	38,616.30	168,705
2022-03-22	49,499.95	49,699.95	49,199.95	49,249.95	38,813.33	245,484
2022-03-21	49,399.95	49,599.95	48,999.95	49,499.95	39,010.35	270,883
2022-03-18	48,499.96	49,149.95	48,499.96	49,149.95	38,734.52	130,024
2022-03-17	48,949.95	49,649.95	48,499.96	49,099.95	38,695.11	168,938
2022-03-16	47,949.96	49,049.95	47,399.96	49,049.95	38,655.71	334,380
2022-03-15	46,499.96	48,299.96	44,999.96	47,899.96	37,749.41	453,219
2022-03-14	47,549.96	47,599.96	46,499.96	46,499.96	36,646.08	419,897
2022-03-11	48,799.95	48,899.95	47,049.96	47,549.96	37,473.58	397,877
2022-03-10	48,249.96	49,599.95	48,099.96	48,999.95	38,616.30	376,206
2022-03-09	49,299.95	49,299.95	45,849.96	48,099.96	37,907.02	543,513
2022-03-08	49,999.95	50,499.95	48,849.95	49,249.95	38,813.33	452,753
2022-03-07	49,399.95	51,299.95	48,999.95	49,999.95	39,404.39	545,494
2022-03-04	49,599.95	49,599.95	48,699.95	49,399.95	38,931.54	347,429
2022-03-03	49,199.95	49,699.95	48,299.96	49,399.95	38,931.54	275,310
2022-03-02	48,899.95	50,199.95	48,699.95	48,849.95	38,498.09	362,691
2022-03-01	48,749.95	50,299.95	48,199.96	49,499.95	39,010.35	491,900
2022-02-28	49,499.95	49,999.95	48,599.95	48,749.95	38,419.28	457,180
2022-02-25	49,499.95	50,899.95	49,399.95	49,799.95	39,246.77	372,944
2022-02-24	50,999.95	51,299.95	47,999.96	49,499.95	39,010.35	923,564
2022-02-23	51,799.95	51,799.95	50,499.95	51,499.95	40,586.52	291,971
2022-02-22	50,899.95	52,199.95	49,999.95	51,499.95	40,586.52	974,828
2022-02-21	47,699.96	50,899.95	47,699.96	50,899.95	40,113.67	1,823,594
2022-02-18	47,599.96	47,849.96	46,999.96	47,599.96	37,512.98	269,718
2022-02-17	47,799.96	47,899.96	46,899.96	47,799.96	37,670.60	245,833
2022-02-16	47,899.96	48,199.96	47,699.96	47,799.96	37,670.60	353,604
2022-02-15	47,849.96	47,999.96	47,399.96	47,899.96	37,749.41	325,642
2022-02-14	46,449.96	48,299.96	45,999.96	47,849.96	37,710.00	693,460
2022-02-11	46,999.96	47,499.96	46,799.96	46,899.96	36,961.32	221,599
2022-02-10	46,299.96	47,499.96	46,199.96	47,499.96	37,434.17	884,068
2022-02-09	44,649.96	46,499.96	44,549.96	46,499.96	36,646.08	1,181,165
2022-02-08	43,249.96	44,899.96	43,249.96	44,599.96	35,148.72	373,993
2022-02-07	44,599.96	44,599.96	42,849.96	43,999.96	34,675.86	583,475
2022-01-28	44,249.96	44,349.96	43,649.96	44,199.96	34,833.48	114,412
2022-01-27	44,349.96	44,349.96	43,099.96	44,299.96	34,912.29	187,812
2022-01-26	44,999.96	44,999.96	44,149.96	44,349.96	34,951.69	228,007
2022-01-25	43,999.96	44,599.96	43,749.96	44,599.96	35,148.72	273,329
2022-01-24	44,799.96	44,849.96	44,299.96	44,299.96	34,912.29	248,513
2022-01-21	44,899.96	45,049.96	44,549.96	44,799.96	35,306.33	452,636
2022-01-20	44,799.96	45,099.96	44,499.96	44,899.96	35,385.14	318,768
2022-01-19	44,199.96	45,499.96	44,199.96	44,799.96	35,306.33	152,510
2022-01-18	44,699.96	44,999.96	44,149.96	44,249.96	34,872.89	215,658
2022-01-17	45,449.96	45,449.96	44,399.96	44,699.96	35,227.53	259,931
2022-01-14	44,999.96	45,499.96	44,149.96	45,449.96	35,818.59	354,070
2022-01-13	44,899.96	45,449.96	44,349.96	45,449.96	35,818.59	281,601
2022-01-12	43,749.96	44,799.96	43,699.96	44,699.96	35,227.53	393,683
2022-01-11	43,999.96	43,999.96	43,299.96	43,799.96	34,518.25	186,530
2022-01-10	44,099.96	44,999.96	42,999.96	44,199.96	34,833.48	361,526
2022-01-07	42,049.96	44,099.96	42,049.96	44,099.96	34,754.67	495,395
2022-01-06	42,999.96	42,999.96	42,049.96	42,499.96	33,493.73	367,585
2022-01-05	44,249.96	44,249.96	42,899.96	42,999.96	33,887.78	225,910
2022-01-04	42,899.96	44,099.96	40,999.96	43,399.96	34,203.01	220,434
2021-12-31	43,999.96	43,999.96	42,899.96	42,899.96	33,808.97	251,542
2021-12-30	44,799.96	44,899.96	44,499.96	44,599.96	34,203.01	183,851
2021-12-29	45,399.96	45,399.96	44,649.96	44,699.96	34,279.70	93,090
2021-12-28	44,249.96	45,549.96	44,249.96	45,399.96	34,816.52	339,390
2021-12-27	44,699.96	44,999.96	44,049.96	44,199.96	33,896.26	163,462
2021-12-24	44,999.96	45,499.96	44,399.96	44,599.96	34,203.01	154,607
2021-12-23	45,799.96	45,999.96	43,999.96	44,949.96	34,471.42	809,735

← NewerPage 20 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.