Binh Duong Water Environment JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	45,999.96	45,999.96	45,799.96	45,949.96	42,483.01	371,601
2024-11-08	45,449.96	46,399.96	45,299.96	45,849.96	42,390.56	287,388
2024-11-07	45,199.96	45,399.96	45,149.96	45,299.96	41,882.05	47,319
2024-11-06	45,099.96	45,249.96	44,999.96	45,199.96	41,789.60	198,678
2024-11-05	44,999.96	45,449.96	44,849.96	45,099.96	41,697.15	128,977
2024-11-04	45,399.96	45,399.96	44,999.96	44,999.96	41,604.69	95,353
2024-11-01	44,649.96	45,399.96	44,499.96	45,399.96	41,974.51	217,585
2024-10-31	44,999.96	44,999.96	44,549.96	44,999.96	41,604.69	152,483
2024-10-30	45,499.96	45,499.96	44,649.96	44,999.96	41,604.69	449,376
2024-10-29	44,549.96	45,499.96	44,549.96	45,499.96	42,066.96	289,739
2024-10-28	44,699.96	44,699.96	44,449.96	44,549.96	41,188.64	166,280
2024-10-25	44,149.96	44,699.96	44,099.96	44,699.96	41,327.33	114,771
2024-10-24	44,549.96	44,599.96	44,049.96	44,149.96	40,818.82	433,944
2024-10-23	44,999.96	44,999.96	44,599.96	44,699.96	41,327.33	326,020
2024-10-22	45,199.96	45,199.96	44,999.96	44,999.96	41,604.69	175,785
2024-10-21	45,199.96	45,299.96	44,999.96	45,199.96	41,789.60	70,110
2024-10-18	45,299.96	45,449.96	44,999.96	45,199.96	41,789.60	110,990
2024-10-17	46,049.96	46,199.96	44,949.96	45,599.96	42,159.42	303,229
2024-10-16	45,449.96	46,199.96	45,199.96	46,049.96	42,575.47	5,710,969
2024-10-15	45,999.96	45,999.96	45,099.96	45,449.96	42,020.74	206,956
2024-10-14	45,999.96	46,599.96	45,599.96	46,049.96	42,575.47	89,119
2024-10-11	45,699.96	46,249.96	45,399.96	45,999.96	42,529.24	242,829
2024-10-10	45,199.96	45,399.96	44,849.96	45,299.96	41,882.05	238,434
2024-10-09	45,299.96	45,349.96	44,999.96	44,999.96	41,604.69	118,961
2024-10-08	45,049.96	45,499.96	44,799.96	45,299.96	41,882.05	241,909
2024-10-07	44,949.96	45,199.96	44,849.96	44,999.96	41,604.69	122,845
2024-10-04	44,999.96	45,399.96	44,899.96	44,999.96	41,604.69	107,106
2024-10-03	45,999.96	45,999.96	44,549.96	44,999.96	41,604.69	7,507,757
2024-10-02	45,199.96	45,649.96	45,199.96	45,649.96	42,205.65	184,268
2024-10-01	45,299.96	45,649.96	45,299.96	45,549.96	42,113.19	241,193
2024-09-30	46,149.96	46,299.96	45,049.96	45,399.96	41,974.51	551,474
2024-09-27	46,699.96	46,699.96	45,899.96	46,149.96	42,667.92	313,551
2024-09-26	46,799.96	46,999.96	46,399.96	46,449.96	42,945.29	10,987,891
2024-09-25	47,299.96	47,499.96	46,749.96	46,749.96	43,222.65	144,920
2024-09-24	47,849.96	47,849.96	47,249.96	47,299.96	43,731.15	270,627
2024-09-23	46,649.96	47,899.96	46,399.96	47,899.96	44,285.88	321,114
2024-09-20	47,499.96	47,499.96	46,599.96	46,999.96	43,453.79	209,511
2024-09-19	44,999.96	47,049.96	44,999.96	47,049.96	43,500.02	897,832
2024-09-18	45,199.96	45,699.96	44,899.96	44,899.96	41,512.24	125,809
2024-09-17	45,599.96	45,599.96	44,899.96	45,199.96	41,789.60	319,786
2024-09-16	46,299.96	46,299.96	45,399.96	45,599.96	42,159.42	282,074
2024-09-13	45,999.96	46,299.96	45,899.96	46,099.96	42,621.69	202,255
2024-09-12	45,899.96	46,399.96	45,449.96	46,149.96	42,667.92	460,720
2024-09-11	45,199.96	45,899.96	44,749.96	45,599.96	42,159.42	249,063
2024-09-10	45,999.96	46,299.96	44,999.96	45,499.96	42,066.96	384,990
2024-09-09	44,799.96	45,899.96	44,599.96	45,799.96	42,344.33	578,353
2024-09-06	43,799.96	44,899.96	43,699.96	44,799.96	41,419.78	224,432
2024-09-05	44,049.96	44,299.96	43,599.96	43,849.96	40,541.46	208,080
2024-09-04	44,149.96	44,399.96	43,849.96	44,249.96	40,911.28	173,332
2024-08-30	44,699.96	45,299.96	44,249.96	44,249.96	40,911.28	251,413
2024-08-29	44,549.96	44,749.96	43,899.96	44,399.96	41,049.96	271,240
2024-08-28	44,299.96	44,549.96	44,299.96	44,549.96	41,188.64	295,155
2024-08-27	44,499.96	44,599.96	44,199.96	44,499.96	41,142.42	253,968
2024-08-26	44,299.96	45,799.96	44,299.96	44,699.96	41,327.33	480,547
2024-08-23	44,399.96	44,399.96	43,999.96	44,249.96	40,911.28	232,200
2024-08-22	44,399.96	44,949.96	43,999.96	44,399.96	41,049.96	238,230
2024-08-21	44,399.96	44,849.96	43,999.96	43,999.96	40,680.14	283,096
2024-08-20	44,999.96	45,049.96	44,099.96	44,599.96	41,234.87	290,147
2024-08-19	44,299.96	45,099.96	43,999.96	45,049.96	41,650.92	592,150
2024-08-16	42,499.96	44,299.96	42,249.96	44,299.96	40,957.51	1,171,627

← NewerPage 9 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.