Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	46,549.96	46,999.96	45,799.96	46,349.96	44,075.85	996,322
2026-01-21	44,099.96	46,849.96	44,099.96	46,499.96	44,218.49	2,704,604
2026-01-20	46,899.96	47,199.96	46,699.96	46,999.96	44,693.96	290,682
2026-01-19	46,999.96	47,199.96	46,499.96	46,899.96	44,598.87	132,167
2026-01-16	47,799.96	47,799.96	46,549.96	46,849.96	44,551.32	85,207
2026-01-15	46,349.96	47,299.96	46,349.96	47,049.96	44,741.51	78,327
2026-01-14	46,949.96	46,949.96	46,299.96	46,849.96	44,551.32	117,010
2026-01-13	45,299.96	46,999.96	44,999.96	46,999.96	44,693.96	222,994
2026-01-12	45,499.96	45,499.96	43,999.96	45,149.96	42,934.73	286,728
2026-01-09	44,649.96	45,949.96	44,599.96	44,849.96	42,649.45	99,871
2026-01-08	45,099.96	45,349.96	44,649.96	44,649.96	42,459.26	329,217
2026-01-07	45,949.96	45,949.96	45,299.96	45,299.96	43,077.37	137,760
2026-01-06	46,449.96	46,449.96	45,199.96	45,299.96	43,077.37	102,731
2026-01-05	47,099.96	47,099.96	45,899.96	46,099.96	43,838.12	134,917
2025-12-31	46,849.96	47,399.96	45,249.96	47,399.96	45,074.34	98,172
2025-12-30	47,999.96	47,999.96	45,149.96	46,899.96	44,598.87	1,315,993
2025-12-29	42,999.96	44,899.96	42,999.96	44,899.96	42,697.00	8,793,162
2025-12-26	44,399.96	44,899.96	41,999.96	41,999.96	39,939.28	568,030
2025-12-25	42,999.96	44,499.96	42,999.96	43,499.96	41,365.69	295,067
2025-12-24	43,449.96	43,449.96	42,349.96	42,949.96	40,842.67	1,133,844
2025-12-23	43,999.96	43,999.96	43,049.96	43,499.96	41,365.69	413,621
2025-12-22	43,999.96	44,499.96	43,499.96	43,899.96	41,746.06	135,341
2025-12-19	44,999.96	45,049.96	43,999.96	43,999.96	41,841.16	174,896
2025-12-18	45,649.96	45,849.96	44,999.96	44,999.96	42,792.09	41,778
2025-12-17	46,099.96	46,299.96	45,599.96	45,649.96	43,410.20	44,083
2025-12-16	45,999.96	46,099.96	45,549.96	46,099.96	43,838.12	82,221
2025-12-15	46,249.96	46,249.96	45,749.96	45,749.96	43,505.29	1,044,290
2025-12-12	45,999.96	46,449.96	45,749.96	45,799.96	43,552.84	39,073
2025-12-11	46,449.96	46,449.96	45,799.96	45,899.96	43,647.93	23,656
2025-12-10	45,649.96	46,599.96	45,499.96	45,599.96	43,362.65	106,848
2025-12-09	46,049.96	46,249.96	45,449.96	45,649.96	43,410.20	206,096
2025-12-08	46,999.96	47,099.96	45,999.96	45,999.96	43,743.03	167,276
2025-12-05	47,249.96	47,249.96	46,999.96	46,999.96	44,693.96	14,259
2025-12-04	46,999.96	47,499.96	46,999.96	46,999.96	44,693.96	63,393
2025-12-03	47,499.96	47,499.96	46,799.96	46,949.96	44,646.41	103,419
2025-12-02	46,799.96	47,199.96	46,799.96	47,199.96	44,884.15	46,078
2025-12-01	47,249.96	47,699.96	46,749.96	46,749.96	44,456.23	453,854
2025-11-28	47,499.96	47,699.96	47,099.96	47,249.96	44,931.70	22,504
2025-11-27	47,499.96	47,999.96	47,449.96	47,499.96	45,169.43	30,705
2025-11-26	47,299.96	47,499.96	47,149.96	47,449.96	45,121.88	39,885
2025-11-25	47,499.96	47,999.96	47,099.96	47,099.96	44,789.06	139,054
2025-11-24	48,499.96	48,599.96	47,699.96	47,849.96	45,502.26	29,389
2025-11-21	48,249.96	48,299.96	47,599.96	47,999.96	45,644.90	109,187
2025-11-20	48,349.96	48,999.96	48,099.96	48,249.96	45,882.63	63,059
2025-11-19	48,199.96	48,499.96	47,699.96	48,349.96	45,977.72	206,913
2025-11-18	47,099.96	47,699.96	47,099.96	47,649.96	45,312.07	50,633
2025-11-17	47,299.96	47,299.96	46,999.96	47,099.96	44,789.06	69,305
2025-11-14	46,999.96	47,299.96	46,799.96	47,299.96	44,979.24	152,444
2025-11-13	47,199.96	47,399.96	46,949.96	46,949.96	44,646.41	102,265
2025-11-12	47,349.96	47,349.96	46,799.96	47,049.96	44,741.51	34,162
2025-11-11	46,799.96	47,149.96	46,799.96	46,849.96	44,551.32	52,678
2025-11-10	47,399.96	47,399.96	46,599.96	46,799.96	44,503.77	108,086
2025-11-07	46,999.96	47,499.96	46,899.96	46,999.96	44,693.96	119,107
2025-11-06	47,099.96	47,599.96	46,899.96	47,049.96	44,741.51	126,663
2025-11-05	47,399.96	48,049.96	46,799.96	47,049.96	44,741.51	110,204
2025-11-04	48,099.96	48,299.96	45,099.96	47,399.96	45,074.34	374,955
2025-11-03	49,799.95	49,799.95	48,149.96	48,149.96	45,787.54	129,457
2025-10-31	49,699.95	49,849.95	48,999.96	48,999.96	46,595.83	101,310
2025-10-30	49,999.95	49,999.95	49,199.95	49,399.95	46,976.21	36,667
2025-10-29	48,899.96	50,499.95	48,799.96	49,899.95	47,451.67	555,178

← NewerPage 4 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.