ICD Tan Cang Long Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25,500.00	26,900.00	25,500.00	26,850.00	24,980.98	7,000
2025-10-20	26,500.00	26,500.00	25,950.00	26,300.00	24,469.26	5,650
2025-10-17	26,450.00	26,450.00	26,000.00	26,000.00	24,190.15	1,600
2025-10-16	25,800.00	26,000.00	25,800.00	26,000.00	24,190.15	241
2025-10-15	26,000.00	26,000.00	26,000.00	26,000.00	24,190.15	3,402
2025-10-14	26,200.00	26,200.00	26,000.00	26,000.00	24,190.15	4,362
2025-10-13	26,500.00	26,900.00	26,000.00	26,050.00	24,236.67	16,000
2025-10-10	26,150.00	26,500.00	26,000.00	26,500.00	24,655.34	10,900
2025-10-09	26,700.00	26,700.00	26,700.00	26,700.00	24,841.42	101
2025-10-08	26,850.00	26,850.00	26,850.00	26,850.00	24,980.98	530
2025-10-07	26,200.00	26,900.00	26,200.00	26,900.00	25,027.50	571
2025-10-06	26,200.00	27,000.00	26,200.00	27,000.00	25,120.54	2,111
2025-10-03	26,050.00	26,050.00	26,050.00	26,050.00	24,236.67	772
2025-10-02	26,000.00	26,050.00	26,000.00	26,050.00	24,236.67	2,436
2025-10-01	26,300.00	26,400.00	26,250.00	26,400.00	24,562.30	2,713
2025-09-30	26,300.00	26,400.00	26,300.00	26,300.00	24,469.26	1,934
2025-09-29	26,300.00	26,500.00	26,150.00	26,500.00	24,655.34	8,635
2025-09-26	26,300.00	26,700.00	26,200.00	26,700.00	24,841.42	1,215
2025-09-25	26,500.00	26,700.00	26,500.00	26,600.00	24,748.38	1,936
2025-09-24	26,300.00	26,500.00	26,300.00	26,500.00	24,655.34	194,149
2025-09-23	26,300.00	26,300.00	26,250.00	26,250.00	24,422.74	2,158
2025-09-22	26,800.00	27,000.00	26,100.00	27,000.00	25,120.54	3,528
2025-09-19	26,900.00	26,900.00	26,750.00	26,750.00	24,887.94	631
2025-09-18	26,900.00	27,000.00	26,900.00	26,900.00	25,027.50	620
2025-09-17	27,000.00	27,000.00	27,000.00	27,000.00	25,120.54	631
2025-09-16	26,750.00	27,000.00	26,750.00	27,000.00	25,120.54	714
2025-09-15	27,100.00	27,150.00	26,750.00	26,750.00	24,887.94	8,900
2025-09-12	26,500.00	26,700.00	26,500.00	26,700.00	24,841.42	2,809
2025-09-11	26,600.00	26,600.00	26,550.00	26,600.00	24,748.38	1,204
2025-09-10	27,000.00	27,000.00	26,550.00	26,600.00	24,748.38	6,539
2025-09-09	26,900.00	27,000.00	26,900.00	27,000.00	25,120.54	2,556
2025-09-08	26,900.00	27,000.00	26,850.00	26,900.00	25,027.50	9,653
2025-09-05	27,000.00	27,000.00	26,900.00	26,900.00	25,027.50	16,297
2025-09-04	27,000.00	27,100.00	26,950.00	26,950.00	25,074.02	5,783
2025-09-03	27,100.00	27,150.00	27,000.00	27,000.00	25,120.54	9,024
2025-08-29	27,100.00	27,500.00	27,100.00	27,150.00	25,260.10	3,105
2025-08-28	27,550.00	27,550.00	27,000.00	27,500.00	25,585.73	7,860
2025-08-27	28,850.00	29,000.00	28,850.00	29,000.00	25,617.37	11,363
2025-08-26	28,750.00	29,150.00	28,750.00	28,850.00	25,484.86	3,207
2025-08-25	28,500.00	29,000.00	28,300.00	28,500.00	25,175.69	8,724
2025-08-22	28,700.00	28,800.00	28,500.00	28,600.00	25,264.02	26,919
2025-08-21	29,150.00	29,150.00	29,100.00	29,150.00	25,749.87	4,572
2025-08-20	29,500.00	29,500.00	29,150.00	29,150.00	25,749.87	1,750
2025-08-19	29,100.00	29,400.00	29,100.00	29,400.00	25,970.71	9,328
2025-08-18	29,100.00	29,700.00	29,100.00	29,100.00	25,705.70	6,916
2025-08-15	29,500.00	29,500.00	28,950.00	29,000.00	25,617.37	18,277
2025-08-14	29,600.00	29,600.00	29,300.00	29,500.00	26,059.04	5,695
2025-08-13	29,100.00	29,300.00	28,800.00	29,300.00	25,882.37	24,194
2025-08-12	29,200.00	29,500.00	29,000.00	29,050.00	25,661.53	21,666
2025-08-11	28,200.00	29,300.00	28,200.00	29,100.00	25,705.70	44,572
2025-08-08	28,700.00	28,900.00	28,000.00	28,800.00	25,440.69	8,050
2025-08-07	29,000.00	29,000.00	28,050.00	28,700.00	25,352.36	17,850
2025-08-06	28,800.00	28,900.00	28,800.00	28,800.00	25,440.69	11,274
2025-08-05	28,000.00	29,000.00	27,850.00	28,800.00	25,440.69	22,810
2025-08-04	28,800.00	28,800.00	27,500.00	27,850.00	24,601.50	10,651
2025-08-01	28,500.00	28,500.00	28,000.00	28,000.00	24,734.01	4,474
2025-07-31	28,350.00	28,500.00	27,900.00	28,000.00	24,734.01	12,554
2025-07-30	28,500.00	28,600.00	28,300.00	28,300.00	24,999.01	8,926
2025-07-29	28,700.00	28,800.00	28,400.00	28,500.00	25,175.69	12,597
2025-07-28	28,800.00	29,300.00	28,600.00	28,800.00	25,440.69	19,554

← NewerPage 5 of 20 · 1,173 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.