Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	52,099.95	52,999.95	51,499.95	51,599.95	49,068.26	186,940
2025-05-09	51,199.95	52,999.95	51,199.95	52,099.95	49,543.73	257,909
2025-05-08	51,799.95	52,799.95	50,299.95	51,099.95	48,592.80	618,770
2025-05-07	52,299.95	54,099.95	51,999.95	52,799.95	50,209.39	877,706
2025-05-06	53,499.95	54,299.95	52,299.95	52,299.95	49,733.92	863,288
2025-05-05	48,899.96	52,299.95	48,399.96	52,299.95	49,733.92	1,163,220
2025-04-29	47,849.96	48,899.96	47,299.96	48,899.96	46,500.74	308,646
2025-04-28	46,999.96	47,849.96	46,499.96	47,599.96	45,264.52	352,592
2025-04-25	46,449.96	47,899.96	46,299.96	46,999.96	44,693.96	501,192
2025-04-24	44,999.96	46,299.96	44,549.96	45,999.96	43,743.03	469,612
2025-04-23	44,999.96	45,299.96	44,499.96	44,999.96	42,792.09	196,430
2025-04-22	44,849.96	45,499.96	44,399.96	44,999.96	42,792.09	248,961
2025-04-21	44,749.96	45,199.96	43,999.96	44,999.96	42,792.09	133,781
2025-04-18	44,999.96	45,199.96	44,799.96	45,049.96	42,839.64	234,653
2025-04-17	44,749.96	45,149.96	44,749.96	45,099.96	42,887.18	151,359
2025-04-16	44,399.96	45,299.96	44,249.96	44,999.96	42,792.09	291,476
2025-04-15	44,349.96	44,999.96	44,149.96	44,399.96	42,221.53	202,766
2025-04-14	44,299.96	45,299.96	44,199.96	44,449.96	42,269.08	383,763
2025-04-11	45,299.96	45,299.96	43,999.96	44,299.96	42,126.44	248,654
2025-04-10	45,299.96	45,299.96	43,299.96	45,299.96	43,077.37	1,308,167
2025-04-09	39,299.96	42,349.96	39,299.96	42,349.96	40,272.11	946,275
2025-04-08	39,949.96	40,999.96	39,099.96	39,599.96	37,657.04	2,729,778
2025-04-04	38,999.96	41,999.96	37,999.97	40,449.96	38,465.34	1,154,969
2025-04-03	42,599.96	42,849.96	40,499.96	40,499.96	38,512.88	943,720
2025-04-02	42,999.96	43,699.96	42,999.96	43,499.96	41,365.69	213,497
2025-04-01	43,499.96	43,499.96	42,899.96	43,099.96	40,985.31	305,171
2025-03-31	43,949.96	44,099.96	42,499.96	43,499.96	41,365.69	571,506
2025-03-28	44,599.96	44,599.96	43,999.96	44,049.96	41,888.70	240,785
2025-03-27	45,099.96	45,099.96	44,099.96	44,649.96	42,459.26	144,409
2025-03-26	44,599.96	44,999.96	44,599.96	44,899.96	42,697.00	105,982
2025-03-25	44,049.96	44,699.96	44,049.96	44,599.96	42,411.72	65,919
2025-03-24	44,449.96	44,499.96	43,999.96	44,149.96	41,983.80	160,762
2025-03-21	44,549.96	44,649.96	44,499.96	44,549.96	42,364.17	83,191
2025-03-20	44,699.96	44,949.96	44,399.96	44,599.96	42,411.72	193,364
2025-03-19	44,199.96	44,999.96	44,199.96	44,699.96	42,506.81	168,938
2025-03-18	43,849.96	44,599.96	43,799.96	44,599.96	42,411.72	110,274
2025-03-17	43,999.96	44,099.96	43,599.96	43,699.96	41,555.87	99,952
2025-03-14	43,999.96	44,099.96	43,899.96	43,899.96	41,746.06	141,446
2025-03-13	44,599.96	44,599.96	43,999.96	43,999.96	41,841.16	245,179
2025-03-12	44,799.96	44,799.96	44,399.96	44,399.96	42,221.53	221,673
2025-03-11	44,899.96	44,899.96	44,399.96	44,899.96	42,697.00	170,471
2025-03-10	45,299.96	45,299.96	44,899.96	44,899.96	42,697.00	74,300
2025-03-07	44,899.96	44,949.96	44,699.96	44,899.96	42,697.00	144,409
2025-03-06	44,899.96	45,499.96	44,799.96	44,899.96	42,697.00	181,202
2025-03-05	45,199.96	45,599.96	44,799.96	44,899.96	42,697.00	112,829
2025-03-04	45,199.96	45,299.96	44,849.96	45,199.96	42,982.28	83,396
2025-03-03	44,999.96	45,499.96	44,999.96	45,499.96	43,267.56	205,423
2025-02-28	45,099.96	45,499.96	44,999.96	44,999.96	42,792.09	107,822
2025-02-27	44,999.96	45,399.96	44,949.96	45,099.96	42,887.18	107,311
2025-02-26	45,149.96	45,149.96	44,899.96	44,999.96	42,792.09	139,708
2025-02-25	44,999.96	45,249.96	44,799.96	44,999.96	42,792.09	80,227
2025-02-24	44,999.96	45,399.96	44,599.96	44,999.96	42,792.09	200,109
2025-02-21	45,099.96	45,799.96	44,899.96	44,999.96	42,792.09	253,764
2025-02-20	44,949.96	45,299.96	44,949.96	45,099.96	42,887.18	229,440
2025-02-19	45,299.96	45,699.96	44,699.96	44,799.96	42,601.90	328,268
2025-02-18	45,199.96	45,399.96	44,999.96	45,299.96	43,077.37	142,570
2025-02-17	45,899.96	45,899.96	45,199.96	45,299.96	43,077.37	152,381
2025-02-14	45,999.96	46,499.96	45,749.96	45,749.96	43,505.29	105,164
2025-02-13	45,999.96	46,099.96	45,699.96	45,749.96	43,505.29	104,551
2025-02-12	45,699.96	45,999.96	45,499.96	45,699.96	43,457.75	284,935

← NewerPage 7 of 21 · 1,246 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.