Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	45,549.96	45,999.96	45,549.96	45,699.96	43,457.75	209,923
2025-02-10	47,799.96	47,849.96	46,799.96	46,849.96	43,315.11	246,814
2025-02-07	48,099.96	48,399.96	47,699.96	47,799.96	44,193.43	174,661
2025-02-06	47,199.96	48,999.96	46,299.96	48,099.96	44,470.79	289,841
2025-02-05	46,399.96	46,999.96	46,099.96	46,849.96	43,315.11	148,089
2025-02-04	46,899.96	46,899.96	45,999.96	46,099.96	42,621.69	170,879
2025-02-03	46,999.96	46,999.96	46,299.96	46,299.96	42,806.60	155,856
2025-01-24	47,249.96	47,249.96	46,699.96	46,899.96	43,361.33	120,392
2025-01-23	46,549.96	47,249.96	46,249.96	46,999.96	43,453.79	132,248
2025-01-22	47,049.96	47,049.96	46,149.96	46,549.96	43,037.74	49,056
2025-01-21	46,799.96	46,949.96	46,499.96	46,899.96	43,361.33	84,111
2025-01-20	46,199.96	46,499.96	46,199.96	46,399.96	42,899.06	44,662
2025-01-17	46,199.96	46,499.96	46,149.96	46,199.96	42,714.15	81,863
2025-01-16	46,849.96	46,899.96	46,299.96	46,299.96	42,806.60	34,748
2025-01-15	46,999.96	47,299.96	46,549.96	46,549.96	43,037.74	68,474
2025-01-14	46,999.96	47,299.96	46,699.96	46,999.96	43,453.79	104,245
2025-01-13	46,499.96	46,999.96	45,849.96	46,999.96	43,453.79	101,690
2025-01-10	46,899.96	46,999.96	46,399.96	46,499.96	42,991.51	49,158
2025-01-09	46,149.96	46,799.96	46,049.96	46,749.96	43,222.65	49,567
2025-01-08	46,049.96	46,399.96	45,949.96	46,099.96	42,621.69	37,303
2025-01-07	45,999.96	46,649.96	45,999.96	46,049.96	42,575.47	52,634
2025-01-06	46,699.96	46,699.96	45,999.96	45,999.96	42,529.24	62,649
2025-01-03	47,499.96	47,499.96	46,699.96	46,699.96	43,176.42	59,379
2025-01-02	47,699.96	47,699.96	46,999.96	47,099.96	43,546.24	20,645
2024-12-31	46,749.96	47,799.96	46,299.96	47,499.96	43,916.06	247,939
2024-12-30	47,149.96	47,149.96	46,249.96	46,949.96	43,407.56	64,080
2024-12-27	47,849.96	47,849.96	47,099.96	47,149.96	43,592.47	50,896
2024-12-26	46,899.96	47,499.96	46,349.96	47,499.96	43,916.06	186,414
2024-12-25	46,699.96	46,849.96	46,499.96	46,599.96	43,083.97	142,672
2024-12-24	46,749.96	46,899.96	46,299.96	46,699.96	43,176.42	41,698
2024-12-23	46,199.96	46,749.96	46,199.96	46,749.96	43,222.65	69,394
2024-12-20	45,749.96	46,499.96	45,699.96	46,199.96	42,714.15	48,750
2024-12-19	45,599.96	46,299.96	45,499.96	45,749.96	42,298.10	129,079
2024-12-18	45,849.96	46,199.96	45,849.96	45,849.96	42,390.56	39,756
2024-12-17	46,899.96	46,899.96	45,849.96	45,949.96	42,483.01	114,158
2024-12-16	46,499.96	46,499.96	45,849.96	46,299.96	42,806.60	105,062
2024-12-13	45,799.96	45,999.96	45,499.96	45,849.96	42,390.56	17,885
2024-12-12	45,999.96	45,999.96	45,599.96	45,799.96	42,344.33	74,095
2024-12-11	45,799.96	46,099.96	45,549.96	45,549.96	42,113.19	127,240
2024-12-10	46,299.96	46,299.96	45,599.96	45,799.96	42,344.33	309,259
2024-12-09	46,749.96	46,749.96	45,799.96	45,799.96	42,344.33	176,807
2024-12-06	47,399.96	47,549.96	46,749.96	46,749.96	43,222.65	70,518
2024-12-05	47,299.96	47,599.96	46,999.96	47,099.96	43,546.24	119,268
2024-12-04	47,099.96	47,699.96	46,849.96	47,299.96	43,731.15	254,990
2024-12-03	46,099.96	47,049.96	46,099.96	46,999.96	43,453.79	318,457
2024-12-02	46,999.96	47,049.96	45,999.96	46,999.96	43,453.79	324,896
2024-11-29	45,449.96	48,049.96	44,949.96	48,049.96	44,424.56	256,421
2024-11-28	45,499.96	45,499.96	44,999.96	44,999.96	41,604.69	12,979
2024-11-27	45,299.96	45,549.96	44,699.96	45,499.96	42,066.96	69,088
2024-11-26	44,899.96	45,399.96	44,899.96	45,299.96	41,882.05	76,446
2024-11-25	44,449.96	45,349.96	44,399.96	44,899.96	41,512.24	4,252,668
2024-11-22	44,649.96	44,999.96	44,499.96	44,599.96	41,234.87	77,570
2024-11-21	44,999.96	45,099.96	44,499.96	44,949.96	41,558.46	65,511
2024-11-20	44,249.96	45,299.96	43,799.96	44,999.96	41,604.69	176,194
2024-11-19	44,749.96	45,199.96	43,999.96	44,399.96	41,049.96	235,164
2024-11-18	42,849.96	44,049.96	42,849.96	43,599.96	40,310.32	63,978
2024-11-15	44,599.96	44,749.96	42,099.96	43,499.96	40,217.87	171,799
2024-11-14	44,749.96	45,099.96	44,599.96	44,599.96	41,234.87	112,114
2024-11-13	45,399.96	45,399.96	44,899.96	44,899.96	41,512.24	114,771
2024-11-12	45,899.96	46,049.96	44,999.96	45,499.96	42,066.96	394,085

← NewerPage 8 of 21 · 1,249 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.