Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	43,149.96	43,699.96	43,149.96	43,499.96	42,563.36	112,292
2026-04-22	43,699.96	43,799.96	43,099.96	43,499.96	42,563.36	388,063
2026-04-21	43,699.96	43,949.96	43,049.96	43,699.96	42,759.05	512,753
2026-04-20	43,699.96	44,099.96	43,699.96	43,949.96	43,003.67	242,773
2026-04-17	43,049.96	43,599.96	43,049.96	43,599.96	42,661.20	125,758
2026-04-16	43,599.96	43,699.96	43,049.96	43,099.96	42,171.97	678,069
2026-04-15	43,649.96	43,649.96	43,549.96	43,649.96	42,710.13	106,359
2026-04-14	43,699.96	43,699.96	43,249.96	43,599.96	42,661.20	334,217
2026-04-13	43,149.96	43,249.96	42,849.96	43,199.96	42,269.82	4,634,065
2026-04-10	43,149.96	43,199.96	42,949.96	43,199.96	42,269.82	120,632
2026-04-09	43,049.96	43,299.96	42,799.96	43,099.96	42,171.97	4,707,716
2026-04-08	42,999.96	43,299.96	42,999.96	43,049.96	42,123.05	611,714
2026-04-07	42,849.96	42,949.96	42,699.96	42,849.96	41,927.35	201,049
2026-04-06	41,999.96	42,899.96	41,999.96	42,849.96	41,927.35	114,534
2026-04-03	42,999.96	42,999.96	42,599.96	42,999.96	42,074.12	122,642
2026-04-02	42,999.96	42,999.96	42,399.96	42,999.96	42,074.12	136,018
2026-04-01	43,049.96	43,849.96	42,799.96	43,049.96	42,123.05	509,680
2026-03-31	42,249.96	43,099.96	42,249.96	42,999.96	42,074.12	128,475
2026-03-30	42,849.96	43,899.96	41,799.96	42,749.96	41,829.51	726,434
2026-03-27	42,899.96	43,199.96	42,799.96	43,149.96	42,220.89	233,318
2026-03-26	43,149.96	43,149.96	42,599.96	42,899.96	41,976.28	72,909
2026-03-25	42,649.96	43,549.96	42,249.96	42,999.96	42,074.12	298,195
2026-03-24	42,449.96	42,449.96	41,749.96	42,149.96	41,242.43	247,081
2026-03-23	42,949.96	42,949.96	41,199.96	41,549.96	40,655.35	484,409
2026-03-20	42,399.96	43,199.96	41,899.96	42,949.96	42,025.20	318,017
2026-03-19	42,749.96	42,749.96	41,699.96	41,899.96	40,997.81	384,215
2026-03-18	42,499.96	42,999.96	41,949.96	42,599.96	41,682.74	171,003
2026-03-17	42,499.96	42,899.96	42,399.96	42,599.96	41,682.74	1,253,432
2026-03-16	42,699.96	42,999.96	42,249.96	42,249.96	41,340.27	104,843
2026-03-13	42,599.96	43,299.96	42,599.96	42,699.96	41,780.58	185,924
2026-03-12	42,999.96	43,049.96	42,399.96	42,699.96	41,780.58	684,023
2026-03-11	43,299.96	43,449.96	42,799.96	42,999.96	42,074.12	489,647
2026-03-10	43,999.96	43,999.96	42,399.96	43,299.96	42,367.66	71,985
2026-03-09	44,849.96	44,849.96	42,299.96	42,299.96	41,389.20	357,177
2026-03-06	45,099.96	45,499.96	44,599.96	45,449.96	44,471.37	2,579,206
2026-03-05	44,849.96	45,499.96	44,849.96	45,249.96	44,275.68	137,504
2026-03-04	45,199.96	45,199.96	44,199.96	44,849.96	43,884.29	2,623,562
2026-03-03	46,249.96	46,299.96	44,999.96	45,199.96	44,226.75	189,325
2026-03-02	43,699.96	45,749.96	43,699.96	45,299.96	44,324.60	287,991
2026-02-27	44,049.96	45,049.96	43,799.96	44,699.96	43,737.52	190,354
2026-02-26	44,499.96	44,549.96	43,799.96	43,999.96	43,052.59	109,968
2026-02-25	44,299.96	44,799.96	43,699.96	43,999.96	43,052.59	192,522
2026-02-24	44,399.96	44,399.96	43,799.96	43,949.96	43,003.67	201,459
2026-02-23	44,499.96	44,499.96	44,199.96	44,399.96	43,443.98	76,051
2026-02-13	44,299.96	44,499.96	43,699.96	44,499.96	43,541.83	174,487
2026-02-12	43,599.96	44,099.96	43,499.96	43,999.96	43,052.59	56,222
2026-02-11	43,549.96	43,999.96	43,499.96	43,499.96	42,563.36	2,692,897
2026-02-10	43,849.96	44,299.96	43,599.96	43,999.96	43,052.59	539,857
2026-02-09	43,499.96	43,899.96	43,399.96	43,849.96	42,905.82	721,452
2026-02-06	43,649.96	43,749.96	43,449.96	43,499.96	42,563.36	1,520,703
2026-02-05	44,049.96	44,249.96	43,649.96	43,649.96	42,710.13	229,433
2026-02-04	44,999.96	45,449.96	43,999.96	44,149.96	43,199.36	232,391
2026-02-03	45,299.96	45,499.96	44,849.96	44,999.96	44,031.06	88,720
2026-02-02	46,099.96	46,499.96	45,849.96	46,199.96	43,933.21	157,465
2026-01-30	46,699.96	46,999.96	45,999.96	46,299.96	44,028.31	131,998
2026-01-29	45,699.96	46,399.96	45,599.96	46,399.96	44,123.40	130,932
2026-01-28	45,299.96	45,999.96	45,049.96	45,299.96	43,077.37	124,128
2026-01-27	45,849.96	45,849.96	44,599.96	45,299.96	43,077.37	193,763
2026-01-26	45,899.96	46,399.96	44,899.96	44,899.96	42,697.00	179,259
2026-01-23	46,099.96	46,099.96	45,099.96	45,349.96	43,124.92	134,919

← NewerPage 3 of 21 · 1,248 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.