ICD Tan Cang Long Binh JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27,750.00	28,500.00	27,750.00	28,500.00	25,175.69	5,903
2025-07-24	27,700.00	27,700.00	27,600.00	27,600.00	24,380.66	2,119
2025-07-23	27,700.00	27,750.00	27,700.00	27,700.00	24,469.00	2,879
2025-07-22	27,500.00	27,700.00	27,400.00	27,500.00	24,292.33	16,835
2025-07-21	27,550.00	27,550.00	27,400.00	27,500.00	24,292.33	19,519
2025-07-18	27,600.00	27,650.00	27,500.00	27,500.00	24,292.33	8,289
2025-07-17	27,600.00	27,600.00	27,600.00	27,600.00	24,380.66	10,164
2025-07-16	27,600.00	27,750.00	27,600.00	27,600.00	24,380.66	1,410
2025-07-15	27,300.00	27,500.00	27,300.00	27,500.00	24,292.33	1,672
2025-07-14	27,800.00	27,800.00	27,000.00	27,600.00	24,380.66	5,086
2025-07-11	27,200.00	27,700.00	27,200.00	27,700.00	24,469.00	10,559
2025-07-10	27,950.00	27,950.00	27,400.00	27,400.00	24,203.99	2,253
2025-07-09	28,000.00	28,000.00	27,500.00	27,850.00	24,601.50	10,939
2025-07-08	27,500.00	27,900.00	27,500.00	27,900.00	24,645.67	1,073
2025-07-07	27,500.00	27,500.00	27,450.00	27,500.00	24,292.33	5,119
2025-07-04	27,500.00	27,600.00	27,500.00	27,500.00	24,292.33	11,291
2025-07-03	27,750.00	27,750.00	27,300.00	27,450.00	24,248.16	7,764
2025-07-02	27,900.00	28,000.00	27,750.00	27,750.00	24,513.17	11,322
2025-07-01	27,400.00	27,900.00	27,400.00	27,900.00	24,645.67	298
2025-06-30	27,100.00	28,000.00	27,100.00	27,900.00	24,645.67	2,677
2025-06-27	27,000.00	27,500.00	26,800.00	27,500.00	24,292.33	3,431
2025-06-26	27,000.00	27,000.00	27,000.00	27,000.00	23,850.65	738
2025-06-25	27,000.00	27,200.00	27,000.00	27,000.00	23,850.65	6,057
2025-06-24	27,400.00	27,400.00	26,750.00	27,350.00	24,159.83	2,710
2025-06-23	27,300.00	27,700.00	27,000.00	27,400.00	24,203.99	3,379
2025-06-20	27,200.00	28,000.00	27,000.00	28,000.00	24,734.01	15,806
2025-06-19	27,200.00	27,200.00	27,200.00	27,200.00	24,027.32	6,042
2025-06-18	26,700.00	27,200.00	26,700.00	27,200.00	24,027.32	6,563
2025-06-17	27,000.00	27,000.00	26,600.00	26,800.00	23,673.98	28,795
2025-06-16	27,500.00	27,500.00	26,800.00	26,800.00	23,673.98	23,404
2025-06-13	27,600.00	27,600.00	27,500.00	27,500.00	24,292.33	7,008
2025-06-12	27,800.00	27,800.00	27,600.00	27,600.00	24,380.66	1,207
2025-06-11	27,900.00	27,900.00	27,800.00	27,800.00	24,557.34	1,700
2025-06-10	28,000.00	28,000.00	28,000.00	28,000.00	24,734.01	127
2025-06-06	28,600.00	28,600.00	28,350.00	28,500.00	25,175.69	19,104
2025-06-05	28,600.00	28,600.00	28,600.00	28,600.00	25,264.02	605
2025-06-04	28,150.00	28,150.00	28,100.00	28,100.00	24,822.34	3,000
2025-06-03	29,100.00	29,100.00	29,100.00	29,100.00	25,705.70	211
2025-06-02	28,200.00	29,200.00	28,200.00	29,200.00	25,794.04	1,200
2025-05-30	28,200.00	28,200.00	28,200.00	28,200.00	24,910.68	3,031
2025-05-29	28,400.00	28,400.00	28,400.00	28,400.00	25,087.35	200
2025-05-28	29,200.00	29,200.00	28,050.00	28,300.00	24,999.01	4,200
2025-05-27	28,150.00	28,400.00	28,150.00	28,300.00	24,999.01	6,350
2025-05-26	28,300.00	28,300.00	28,100.00	28,100.00	24,822.34	3,058
2025-05-23	28,200.00	28,200.00	28,000.00	28,000.00	24,734.01	607
2025-05-22	28,300.00	28,300.00	28,300.00	28,300.00	24,999.01	205
2025-05-21	29,200.00	29,200.00	28,000.00	28,000.00	24,734.01	3,206
2025-05-20	28,000.00	28,050.00	28,000.00	28,000.00	24,734.01	13,322
2025-05-19	28,100.00	28,100.00	27,100.00	27,700.00	24,469.00	620
2025-05-16	28,000.00	28,750.00	28,000.00	28,750.00	25,396.53	755
2025-05-15	28,250.00	28,900.00	28,250.00	28,600.00	25,264.02	2,307
2025-05-14	28,500.00	28,700.00	28,200.00	28,200.00	24,910.68	2,149
2025-05-13	28,000.00	28,700.00	28,000.00	28,200.00	24,910.68	1,649
2025-05-12	28,050.00	28,050.00	28,050.00	28,050.00	24,778.18	344
2025-05-09	27,300.00	29,000.00	27,300.00	28,000.00	24,734.01	3,701
2025-05-07	29,000.00	29,000.00	29,000.00	29,000.00	25,617.37	18,907
2025-05-06	29,100.00	29,500.00	29,000.00	29,000.00	25,617.37	4,716
2025-05-05	28,000.00	29,000.00	27,700.00	28,900.00	25,529.03	5,855
2025-04-29	28,700.00	28,700.00	28,700.00	28,700.00	25,352.36	2,700
2025-04-28	27,800.00	28,700.00	27,800.00	28,700.00	25,352.36	7,500

← NewerPage 6 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.