Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	49,999.95	49,999.95	48,899.96	49,299.95	46,881.11	256,340
2025-07-31	47,649.96	50,199.95	47,649.96	49,499.95	47,071.30	678,718
2025-07-30	47,749.96	47,999.96	46,999.96	47,649.96	45,312.07	207,877
2025-07-29	47,399.96	47,699.96	46,749.96	47,349.96	45,026.79	289,738
2025-07-28	47,249.96	47,599.96	46,799.96	47,449.96	45,121.88	186,606
2025-07-25	46,799.96	47,149.96	46,699.96	46,999.96	44,693.96	686,148
2025-07-24	47,499.96	47,499.96	46,699.96	46,799.96	44,503.77	381,609
2025-07-23	47,599.96	47,599.96	47,099.96	47,099.96	44,789.06	344,171
2025-07-22	47,599.96	47,949.96	46,999.96	47,549.96	45,216.98	412,730
2025-07-21	47,399.96	47,799.96	47,399.96	47,549.96	45,216.98	329,273
2025-07-18	47,599.96	47,649.96	47,199.96	47,349.96	45,026.79	287,455
2025-07-17	47,999.96	48,149.96	47,399.96	47,549.96	45,216.98	308,674
2025-07-16	48,199.96	48,199.96	47,699.96	47,999.96	45,644.90	141,886
2025-07-15	48,349.96	48,449.96	47,499.96	48,199.96	45,835.08	189,486
2025-07-14	48,999.96	49,299.95	47,899.96	48,349.96	45,977.72	326,453
2025-07-11	48,399.96	48,999.96	48,199.96	48,999.96	46,595.83	195,808
2025-07-10	47,799.96	48,899.96	47,799.96	48,199.96	45,835.08	158,319
2025-07-09	47,599.96	48,099.96	47,599.96	47,749.96	45,407.16	126,356
2025-07-08	47,799.96	48,299.96	47,349.96	47,999.96	45,644.90	552,530
2025-07-07	47,899.96	48,099.96	47,399.96	47,549.96	45,216.98	182,064
2025-07-04	48,049.96	48,199.96	47,799.96	47,799.96	45,454.71	77,673
2025-07-03	48,599.96	48,899.96	47,949.96	47,999.96	45,644.90	217,649
2025-07-02	47,999.96	48,799.96	47,799.96	48,599.96	46,215.46	72,600
2025-07-01	47,949.96	48,199.96	47,849.96	47,999.96	45,644.90	54,972
2025-06-30	47,699.96	48,199.96	47,599.96	47,949.96	45,597.35	47,656
2025-06-27	48,299.96	48,299.96	47,399.96	47,549.96	45,216.98	367,729
2025-06-26	47,399.96	48,099.96	47,199.96	47,899.96	45,549.80	46,300
2025-06-25	47,949.96	47,949.96	47,349.96	47,499.96	45,169.43	783,625
2025-06-24	47,999.96	48,099.96	47,799.96	47,999.96	45,644.90	51,525
2025-06-23	47,649.96	47,999.96	47,099.96	47,999.96	45,644.90	42,154
2025-06-20	47,649.96	48,149.96	47,549.96	47,649.96	45,312.07	47,221
2025-06-19	47,649.96	47,899.96	47,099.96	47,399.96	45,074.34	541,197
2025-06-18	47,899.96	47,949.96	47,299.96	47,699.96	45,359.62	898,287
2025-06-17	47,999.96	48,399.96	47,549.96	47,699.96	45,359.62	687,842
2025-06-16	47,249.96	48,499.96	46,999.96	47,999.96	45,644.90	193,638
2025-06-13	47,999.96	47,999.96	47,499.96	47,549.96	45,216.98	127,698
2025-06-12	48,349.96	48,799.96	48,199.96	48,249.96	45,882.63	102,027
2025-06-11	48,299.96	48,699.96	48,199.96	48,649.96	46,263.00	701,741
2025-06-10	47,599.96	48,699.96	47,599.96	48,299.96	45,930.18	701,154
2025-06-09	48,499.96	48,549.96	47,599.96	47,849.96	45,502.26	888,359
2025-06-06	49,399.95	49,399.95	48,349.96	48,499.96	46,120.36	1,201,569
2025-06-05	48,999.96	49,249.95	47,999.96	48,999.96	46,595.83	1,143,527
2025-06-04	49,249.95	49,599.95	48,999.96	49,499.95	47,071.30	857,291
2025-06-03	48,649.96	49,849.95	48,649.96	49,249.95	46,833.57	108,891
2025-06-02	50,199.95	50,199.95	48,549.96	48,999.96	46,595.83	347,260
2025-05-30	52,099.95	52,099.95	50,199.95	50,499.95	48,022.24	315,286
2025-05-29	51,499.95	52,599.95	51,299.95	52,099.95	49,543.73	133,651
2025-05-28	52,199.95	52,299.95	51,399.95	51,499.95	48,973.17	139,847
2025-05-27	51,899.95	52,799.95	51,799.95	51,999.95	49,448.64	185,999
2025-05-26	51,799.95	52,799.95	51,099.95	51,899.95	49,353.54	184,024
2025-05-23	50,999.95	51,799.95	50,699.95	51,199.95	48,687.89	128,841
2025-05-22	51,899.95	52,499.95	50,899.95	51,099.95	48,592.80	120,964
2025-05-21	50,499.95	52,499.95	50,499.95	51,899.95	49,353.54	654,136
2025-05-20	50,799.95	51,199.95	50,499.95	50,999.95	48,497.70	140,943
2025-05-19	50,999.95	50,999.95	49,599.95	50,999.95	48,497.70	128,113
2025-05-16	51,199.95	51,499.95	50,899.95	50,999.95	48,497.70	302,229
2025-05-15	51,299.95	52,399.95	51,199.95	51,199.95	48,687.89	114,036
2025-05-14	51,799.95	52,499.95	50,999.95	51,299.95	48,782.98	233,695
2025-05-13	51,599.95	52,999.95	50,799.95	51,599.95	49,068.26	449,194
2025-05-12	52,099.95	52,999.95	51,499.95	51,599.95	49,068.26	186,940

← NewerPage 6 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.