Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	45,599.96	46,899.96	45,599.96	45,799.96	35,123.27	476,404
2021-12-21	44,599.96	45,899.96	44,099.96	45,599.96	34,969.90	529,066
2021-12-20	45,299.96	45,599.96	44,099.96	44,599.96	34,203.01	785,967
2021-12-17	45,999.96	46,249.96	45,299.96	45,499.96	34,893.21	725,033
2021-12-16	47,099.96	47,099.96	46,099.96	46,199.96	35,430.03	397,644
2021-12-15	46,899.96	47,499.96	46,099.96	47,249.96	36,235.25	867,990
2021-12-14	47,249.96	47,949.96	47,099.96	47,499.96	36,426.97	675,517
2021-12-13	46,499.96	47,299.96	46,099.96	47,249.96	36,235.25	1,525,797
2021-12-10	45,449.96	45,899.96	45,199.96	45,899.96	35,199.96	1,923,209
2021-12-09	45,199.96	45,549.96	45,049.96	45,299.96	34,739.83	459,161
2021-12-08	45,249.96	45,249.96	44,999.96	45,199.96	34,663.14	378,886
2021-12-07	45,149.96	45,499.96	44,599.96	45,199.96	34,663.14	692,994
2021-12-06	45,499.96	45,499.96	44,399.96	45,199.96	34,663.14	176,161
2021-12-03	46,699.96	46,949.96	45,499.96	45,499.96	34,893.21	279,621
2021-12-02	46,999.96	47,449.96	46,599.96	46,999.96	36,043.53	213,677
2021-12-01	46,949.96	47,299.96	45,999.96	46,999.96	36,043.53	292,903
2021-11-30	47,399.96	47,499.96	46,499.96	46,999.96	36,043.53	220,667
2021-11-29	45,899.96	47,999.96	45,899.96	47,499.96	36,426.97	163,345
2021-11-26	48,499.96	48,749.95	46,949.96	47,699.96	36,580.35	212,279
2021-11-25	48,599.95	48,999.95	48,299.96	48,499.96	37,193.86	291,505
2021-11-24	47,299.96	48,999.95	47,299.96	48,799.95	37,423.92	411,043
2021-11-23	45,549.96	47,999.96	45,499.96	46,999.96	36,043.53	392,168
2021-11-22	45,799.96	45,849.96	45,299.96	45,549.96	34,931.55	581,728
2021-11-19	45,549.96	45,999.96	45,449.96	45,599.96	34,969.90	719,208
2021-11-18	45,699.96	45,749.96	44,999.96	45,349.96	34,778.17	406,499
2021-11-17	45,999.96	45,999.96	44,999.96	45,799.96	35,123.27	354,769
2021-11-16	44,499.96	44,599.96	44,199.96	44,499.96	34,126.32	292,670
2021-11-15	45,399.96	45,549.96	44,449.96	44,499.96	34,126.32	435,509
2021-11-12	45,299.96	45,799.96	45,199.96	45,299.96	34,739.83	152,626
2021-11-11	45,299.96	45,999.96	44,499.96	45,199.96	34,663.14	375,624
2021-11-10	45,099.96	45,399.96	44,699.96	45,249.96	34,701.49	269,368
2021-11-09	45,549.96	45,999.96	44,999.96	45,099.96	34,586.45	287,893
2021-11-08	44,499.96	45,999.96	44,499.96	45,599.96	34,969.90	453,685
2021-11-05	44,499.96	44,699.96	43,549.96	44,699.96	34,279.70	372,711
2021-11-04	43,999.96	44,449.96	43,699.96	44,099.96	33,819.57	175,462
2021-11-03	44,999.96	44,999.96	43,599.96	43,999.96	33,742.88	447,743
2021-11-02	44,699.96	45,999.96	43,999.96	44,999.96	34,509.76	793,191
2021-11-01	44,899.96	46,299.96	44,499.96	44,699.96	34,279.70	436,674
2021-10-29	44,399.96	45,499.96	44,299.96	44,399.96	34,049.63	433,762
2021-10-28	43,749.96	44,149.96	43,099.96	44,099.96	33,819.57	495,395
2021-10-27	42,899.96	43,599.96	42,849.96	43,099.96	33,052.69	389,488
2021-10-26	43,049.96	43,499.96	42,549.96	42,899.96	32,899.31	321,214
2021-10-25	43,899.96	43,899.96	43,449.96	43,499.96	33,359.44	295,699
2021-10-22	43,899.96	44,099.96	43,099.96	43,899.96	33,666.19	445,296
2021-10-21	42,699.96	43,899.96	42,499.96	43,899.96	33,666.19	598,738
2021-10-20	43,199.96	43,299.96	42,599.96	42,699.96	32,745.93	514,502
2021-10-19	41,799.96	43,299.96	41,499.96	43,199.96	33,129.37	1,004,305
2021-10-18	42,499.96	43,499.96	41,749.96	41,799.96	32,055.74	837,930
2021-10-15	43,799.96	43,799.96	42,299.96	42,299.96	32,439.18	630,312
2021-10-14	42,999.96	44,249.96	42,799.96	43,199.96	33,129.37	289,990

← NewerPage 21 of 21 · 1,250 trading days

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.