Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	48,299.96	48,299.96	47,599.96	48,099.96	45,739.99	95,431
2025-10-27	48,049.96	48,449.96	47,699.96	47,949.96	45,597.35	75,148
2025-10-24	47,749.96	47,999.96	47,199.96	47,999.96	45,644.90	52,647
2025-10-23	47,499.96	47,999.96	47,249.96	47,799.96	45,454.71	53,663
2025-10-22	47,499.96	48,099.96	47,399.96	47,549.96	45,216.98	38,015
2025-10-21	47,549.96	48,699.96	46,999.96	47,749.96	45,407.16	178,910
2025-10-20	48,149.96	48,449.96	47,049.96	47,049.96	44,741.51	150,649
2025-10-17	48,049.96	49,199.95	48,049.96	48,149.96	45,787.54	55,968
2025-10-16	47,999.96	48,349.96	47,949.96	48,199.96	45,835.08	774,068
2025-10-15	48,799.96	49,049.96	47,949.96	48,099.96	45,739.99	201,047
2025-10-14	49,399.95	49,799.95	48,799.96	48,799.96	46,405.65	306,595
2025-10-13	48,849.96	49,749.95	48,799.96	49,399.95	46,976.21	92,455
2025-10-10	48,749.96	50,199.95	48,749.96	49,399.95	46,976.21	501,064
2025-10-09	49,049.96	49,149.95	48,649.96	48,699.96	46,310.55	88,158
2025-10-08	49,299.95	49,299.95	48,499.96	48,999.96	46,595.83	612,355
2025-10-07	49,049.96	49,499.95	48,499.96	49,149.95	46,738.47	130,985
2025-10-06	49,799.95	49,799.95	48,749.96	48,849.96	46,453.19	69,019
2025-10-03	48,499.96	49,299.95	47,999.96	48,849.96	46,453.19	143,381
2025-10-02	48,399.96	48,999.96	48,199.96	48,349.96	45,977.72	189,657
2025-10-01	48,699.96	48,699.96	48,399.96	48,399.96	46,025.27	105,361
2025-09-30	48,799.96	48,999.96	48,249.96	48,499.96	46,120.36	67,894
2025-09-29	48,999.96	49,099.95	47,999.96	48,499.96	46,120.36	86,292
2025-09-26	49,499.95	49,749.95	48,699.96	48,799.96	46,405.65	212,124
2025-09-25	50,499.95	50,599.95	49,099.95	49,199.95	46,786.02	1,034,333
2025-09-24	48,599.96	50,199.95	48,499.96	50,199.95	47,736.95	987,873
2025-09-23	48,449.96	48,599.96	48,099.96	48,449.96	46,072.82	1,075,241
2025-09-22	48,599.96	48,749.96	48,149.96	48,449.96	46,072.82	474,996
2025-09-19	48,849.96	48,849.96	48,349.96	48,499.96	46,120.36	155,767
2025-09-18	48,049.96	48,849.96	48,049.96	48,499.96	46,120.36	437,732
2025-09-17	47,999.96	48,299.96	47,899.96	47,949.96	45,597.35	248,855
2025-09-16	48,399.96	48,399.96	47,799.96	47,999.96	45,644.90	378,018
2025-09-15	47,599.96	48,299.96	47,549.96	48,099.96	45,739.99	1,026,887
2025-09-12	46,749.96	47,899.96	46,549.96	47,399.96	45,074.34	487,362
2025-09-11	46,699.96	46,799.96	46,499.96	46,749.96	44,456.23	122,881
2025-09-10	47,199.96	47,199.96	46,649.96	46,699.96	44,408.68	108,706
2025-09-09	47,099.96	47,199.96	46,699.96	46,699.96	44,408.68	1,788,279
2025-09-08	47,949.96	47,949.96	46,999.96	46,999.96	44,693.96	1,688,036
2025-09-05	47,349.96	47,849.96	47,199.96	47,299.96	44,979.24	162,115
2025-09-04	47,399.96	47,499.96	47,199.96	47,199.96	44,884.15	142,273
2025-09-03	47,499.96	47,699.96	47,099.96	47,249.96	44,931.70	167,888
2025-08-29	47,049.96	47,399.96	47,049.96	47,199.96	44,884.15	131,779
2025-08-28	48,099.96	48,349.96	47,199.96	47,299.96	44,979.24	79,934
2025-08-27	47,999.96	47,999.96	47,499.96	47,549.96	45,216.98	373,346
2025-08-26	46,849.96	47,299.96	46,799.96	46,999.96	44,693.96	70,448
2025-08-25	47,799.96	47,799.96	46,799.96	46,849.96	44,551.32	156,915
2025-08-22	48,099.96	48,449.96	47,499.96	47,649.96	45,312.07	252,809
2025-08-21	48,299.96	48,599.96	48,099.96	48,399.96	46,025.27	155,332
2025-08-20	49,449.95	49,699.95	47,949.96	47,999.96	45,644.90	246,643
2025-08-19	48,849.96	49,899.95	48,849.96	49,299.95	46,881.11	134,395
2025-08-18	49,499.95	49,799.95	48,849.96	48,849.96	46,453.19	288,739
2025-08-15	49,049.96	49,299.95	48,849.96	49,149.95	46,738.47	176,385
2025-08-14	49,999.95	49,999.95	48,999.96	49,049.96	46,643.38	286,190
2025-08-13	49,099.95	50,599.95	49,099.95	49,799.95	47,356.58	263,123
2025-08-12	49,649.95	50,299.95	48,999.96	48,999.96	46,595.83	268,819
2025-08-11	49,249.95	49,899.95	49,099.95	49,399.95	46,976.21	496,099
2025-08-08	49,749.95	49,999.95	48,999.96	49,699.95	47,261.49	140,302
2025-08-07	48,899.96	50,399.95	48,899.96	49,749.95	47,309.03	180,059
2025-08-06	48,699.96	49,399.95	48,649.96	48,999.96	46,595.83	317,292
2025-08-05	50,799.95	50,999.95	48,899.96	48,949.96	46,548.29	484,141
2025-08-04	49,499.95	51,899.95	49,199.95	50,699.95	48,212.42	309,148

← NewerPage 5 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.