ICD Tan Cang Long Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21,700.00	21,700.00	21,600.00	21,600.00	20,096.43	7,103
2026-04-21	21,600.00	21,800.00	21,600.00	21,600.00	20,096.43	5,900
2026-04-20	21,550.00	22,400.00	21,550.00	21,600.00	20,096.43	6,705
2026-04-17	21,550.00	21,550.00	21,500.00	21,550.00	20,049.91	900
2026-04-16	21,500.00	21,650.00	21,500.00	21,550.00	20,049.91	1,474
2026-04-15	21,450.00	21,600.00	21,350.00	21,600.00	20,096.43	7,538
2026-04-14	21,300.00	21,500.00	21,250.00	21,450.00	19,956.87	2,306
2026-04-13	21,300.00	21,300.00	21,050.00	21,250.00	19,770.79	27,337
2026-04-10	21,400.00	21,500.00	21,300.00	21,300.00	19,817.31	30,106
2026-04-09	21,350.00	21,500.00	21,300.00	21,350.00	19,863.83	27,112
2026-04-08	21,400.00	21,400.00	21,300.00	21,350.00	19,863.83	49,413
2026-04-07	21,500.00	21,500.00	21,300.00	21,300.00	19,817.31	6,170
2026-04-06	21,600.00	21,600.00	21,250.00	21,300.00	19,817.31	34,712
2026-04-03	21,500.00	21,600.00	21,150.00	21,600.00	20,096.43	20,701
2026-04-02	21,650.00	21,700.00	21,300.00	21,600.00	20,096.43	29,801
2026-04-01	21,650.00	21,700.00	21,500.00	21,650.00	20,142.95	5,824
2026-03-31	21,650.00	21,750.00	21,450.00	21,600.00	20,096.43	16,202
2026-03-30	21,600.00	21,750.00	21,450.00	21,550.00	20,049.91	4,301
2026-03-27	21,500.00	21,900.00	21,300.00	21,600.00	20,096.43	17,800
2026-03-26	21,700.00	21,700.00	21,400.00	21,500.00	20,003.39	23,721
2026-03-25	21,750.00	21,750.00	21,500.00	21,700.00	20,189.47	33,100
2026-03-24	21,600.00	22,200.00	21,600.00	21,750.00	20,235.99	7,202
2026-03-23	21,500.00	21,600.00	21,500.00	21,500.00	20,003.39	3,937
2026-03-20	22,000.00	22,000.00	21,600.00	21,600.00	20,096.43	1,232
2026-03-19	22,000.00	22,050.00	21,450.00	22,000.00	20,468.59	4,501
2026-03-18	22,300.00	22,400.00	22,150.00	22,350.00	20,794.22	2,407
2026-03-17	22,000.00	22,500.00	22,000.00	22,500.00	20,933.78	12,301
2026-03-16	22,400.00	22,400.00	22,000.00	22,000.00	20,468.59	2,659
2026-03-13	22,450.00	22,450.00	22,000.00	22,400.00	20,840.74	8,904
2026-03-12	22,100.00	22,600.00	21,800.00	22,400.00	20,840.74	2,615
2026-03-11	21,450.00	22,000.00	21,450.00	22,000.00	20,468.59	20,800
2026-03-10	21,100.00	22,100.00	21,100.00	21,450.00	19,956.87	18,724
2026-03-09	22,000.00	22,050.00	21,000.00	21,000.00	19,538.20	58,949
2026-03-06	22,600.00	22,800.00	22,450.00	22,550.00	20,980.30	15,449
2026-03-05	22,600.00	22,800.00	22,600.00	22,800.00	21,212.90	9,667
2026-03-04	22,800.00	22,850.00	22,550.00	22,550.00	20,980.30	6,224
2026-03-03	23,100.00	23,100.00	22,550.00	22,900.00	21,305.94	26,402
2026-03-02	22,850.00	23,150.00	22,800.00	23,100.00	21,492.01	18,551
2026-02-27	22,850.00	22,950.00	22,850.00	22,850.00	21,259.42	6,910
2026-02-26	22,850.00	23,000.00	22,850.00	22,850.00	21,259.42	4,584
2026-02-25	23,000.00	23,000.00	22,800.00	23,000.00	21,398.98	12,093
2026-02-24	23,000.00	23,100.00	22,950.00	23,000.00	21,398.98	7,215
2026-02-23	22,800.00	23,000.00	22,500.00	23,000.00	21,398.98	22,054
2026-02-13	22,700.00	22,750.00	22,700.00	22,750.00	21,166.38	410
2026-02-12	22,500.00	22,850.00	22,500.00	22,700.00	21,119.86	10,285
2026-02-11	22,550.00	22,650.00	22,550.00	22,650.00	21,073.34	4,366
2026-02-10	22,400.00	22,600.00	22,400.00	22,500.00	20,933.78	2,548
2026-02-09	22,650.00	22,650.00	22,400.00	22,600.00	21,026.82	5,190
2026-02-06	22,650.00	22,650.00	22,400.00	22,650.00	21,073.34	26,411
2026-02-05	22,750.00	22,750.00	22,600.00	22,700.00	21,119.86	27,498
2026-02-04	22,600.00	22,800.00	22,600.00	22,750.00	21,166.38	19,639
2026-02-03	22,550.00	22,700.00	22,400.00	22,600.00	21,026.82	52,594
2026-02-02	23,000.00	23,000.00	22,500.00	22,500.00	20,933.78	65,700
2026-01-30	23,250.00	23,450.00	23,100.00	23,300.00	21,678.09	5,400
2026-01-29	23,200.00	23,250.00	23,150.00	23,200.00	21,585.05	4,621
2026-01-28	23,050.00	23,250.00	23,050.00	23,200.00	21,585.05	8,404
2026-01-27	23,350.00	23,450.00	23,000.00	23,300.00	21,678.09	6,317
2026-01-26	23,450.00	23,450.00	23,000.00	23,350.00	21,724.61	7,971
2026-01-23	23,800.00	23,800.00	23,400.00	23,400.00	21,771.13	8,748
2026-01-22	23,550.00	23,800.00	23,350.00	23,600.00	21,957.21	17,775

← NewerPage 3 of 20 · 1,170 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.