ICD Tan Cang Long Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20,250.00	20,300.00	20,100.00	20,150.00	18,747.36	6,700
2026-07-21	20,600.00	20,600.00	19,900.00	20,300.00	18,886.92	28,049
2026-07-20	20,950.00	20,950.00	20,600.00	20,600.00	19,166.04	19,700
2026-07-17	21,000.00	21,000.00	20,950.00	20,950.00	19,491.68	2,250
2026-07-16	21,000.00	21,050.00	20,850.00	20,950.00	19,491.68	7,530
2026-07-15	21,350.00	22,000.00	20,800.00	20,800.00	19,352.12	25,350
2026-07-14	21,350.00	21,500.00	21,350.00	21,400.00	19,910.35	3,600
2026-07-13	21,700.00	21,800.00	21,300.00	21,350.00	19,863.83	19,661
2026-07-10	21,950.00	21,950.00	21,650.00	21,650.00	20,142.95	608
2026-07-09	21,800.00	21,900.00	21,600.00	21,650.00	20,142.95	11,505
2026-07-08	21,850.00	21,950.00	21,800.00	21,850.00	20,329.03	74,701
2026-07-07	21,750.00	21,850.00	21,600.00	21,850.00	20,329.03	3,303
2026-07-06	21,700.00	21,750.00	21,700.00	21,750.00	20,235.99	500
2026-07-02	21,800.00	21,800.00	21,800.00	21,800.00	20,282.51	5,431
2026-07-01	21,850.00	22,000.00	21,800.00	21,850.00	20,329.03	88,300
2026-06-30	21,700.00	21,850.00	21,700.00	21,850.00	20,329.03	7,602
2026-06-29	21,850.00	21,850.00	21,750.00	21,750.00	20,235.99	2,504
2026-06-26	21,800.00	21,800.00	21,600.00	21,750.00	20,235.99	9,506
2026-06-25	21,850.00	21,850.00	21,600.00	21,750.00	20,235.99	4,810
2026-06-24	21,950.00	21,950.00	21,850.00	21,850.00	20,329.03	15,812
2026-06-23	22,000.00	22,000.00	21,950.00	21,950.00	20,422.07	401
2026-06-22	22,200.00	22,200.00	21,900.00	22,000.00	20,468.59	3,809
2026-06-19	22,000.00	22,150.00	21,850.00	22,150.00	20,608.14	6,507
2026-06-18	22,100.00	22,100.00	21,700.00	22,000.00	20,468.59	12,700
2026-06-17	22,000.00	22,050.00	22,000.00	22,050.00	20,515.10	29,700
2026-06-16	22,000.00	22,000.00	22,000.00	22,000.00	20,468.59	400
2026-06-15	21,700.00	22,000.00	21,550.00	22,000.00	20,468.59	5,601
2026-06-12	22,000.00	22,000.00	21,850.00	22,000.00	20,468.59	23,103
2026-06-11	21,850.00	22,200.00	21,850.00	22,000.00	20,468.59	52,543
2026-06-10	21,900.00	21,900.00	21,800.00	21,850.00	20,329.03	5,702
2026-06-09	21,650.00	21,800.00	21,500.00	21,800.00	20,282.51	62,103
2026-06-08	21,750.00	21,800.00	21,650.00	21,650.00	20,142.95	20,800
2026-06-05	21,800.00	21,800.00	21,800.00	21,800.00	20,282.51	4,709
2026-06-04	21,850.00	21,850.00	21,700.00	21,800.00	20,282.51	2,001
2026-06-03	21,900.00	21,900.00	21,600.00	21,850.00	20,329.03	3,405
2026-06-02	21,700.00	21,850.00	21,700.00	21,850.00	20,329.03	9,596
2026-06-01	22,000.00	22,000.00	21,650.00	21,650.00	20,142.95	4,500
2026-05-29	21,600.00	21,650.00	21,600.00	21,650.00	20,142.95	3,622
2026-05-28	21,900.00	21,900.00	21,600.00	21,600.00	20,096.43	10,236
2026-05-27	21,700.00	21,700.00	21,550.00	21,550.00	20,049.91	12,600
2026-05-26	21,700.00	21,700.00	21,650.00	21,700.00	20,189.47	10,401
2026-05-25	21,700.00	21,700.00	21,650.00	21,700.00	20,189.47	30,504
2026-05-22	21,650.00	21,700.00	21,600.00	21,650.00	20,142.95	28,401
2026-05-21	22,000.00	22,000.00	21,650.00	21,650.00	20,142.95	1,000
2026-05-20	21,750.00	21,750.00	21,550.00	21,550.00	20,049.91	7,501
2026-05-19	21,900.00	22,100.00	21,700.00	21,900.00	20,375.55	8,601
2026-05-18	21,800.00	21,900.00	21,600.00	21,900.00	20,375.55	11,103
2026-05-15	21,900.00	22,000.00	21,650.00	21,900.00	20,375.55	9,509
2026-05-14	21,850.00	21,850.00	21,600.00	21,600.00	20,096.43	5,951
2026-05-13	21,650.00	21,850.00	21,600.00	21,850.00	20,329.03	410
2026-05-12	21,950.00	21,950.00	21,650.00	21,850.00	20,329.03	3,308
2026-05-11	21,850.00	21,850.00	21,850.00	21,850.00	20,329.03	2,200
2026-05-08	21,900.00	21,900.00	21,800.00	21,850.00	20,329.03	1,400
2026-05-07	22,000.00	22,000.00	21,900.00	21,900.00	20,375.55	3,439
2026-05-06	21,900.00	21,900.00	21,650.00	21,900.00	20,375.55	7,701
2026-05-05	21,900.00	21,900.00	21,850.00	21,900.00	20,375.55	43,500
2026-05-04	22,100.00	22,100.00	21,750.00	21,900.00	20,375.55	15,102
2026-04-29	21,550.00	21,700.00	21,550.00	21,600.00	20,096.43	700
2026-04-28	21,500.00	21,900.00	21,500.00	21,900.00	20,375.55	6,214
2026-04-24	21,500.00	21,600.00	21,450.00	21,500.00	20,003.39	500

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1,427.0000 VND
2025-08-28	1,466.0000 VND
2024-08-29	2,106.9995 VND
2023-09-07	1,989.9996 VND
2022-07-19	1,499.9997 VND
2021-06-24	1,499.9997 VND
2020-07-01	1,499.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.