ICD Tan Cang Long Binh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 27,900.00 | 27,900.00 | 27,650.00 | 27,650.00 | 24,424.83 | 2,800 |
| 2025-04-24 | 27,900.00 | 27,900.00 | 27,500.00 | 27,900.00 | 24,645.67 | 2,800 |
| 2025-04-23 | 28,100.00 | 28,200.00 | 27,900.00 | 27,900.00 | 24,645.67 | 3,500 |
| 2025-04-22 | 27,100.00 | 27,700.00 | 27,000.00 | 27,700.00 | 24,469.00 | 11,600 |
| 2025-04-21 | 28,000.00 | 28,000.00 | 27,100.00 | 28,000.00 | 24,734.01 | 3,100 |
| 2025-04-18 | 28,000.00 | 28,000.00 | 27,200.00 | 28,000.00 | 24,734.01 | 1,700 |
| 2025-04-17 | 27,300.00 | 28,000.00 | 27,300.00 | 27,900.00 | 24,645.67 | 1,900 |
| 2025-04-16 | 29,000.00 | 29,000.00 | 27,900.00 | 27,900.00 | 24,645.67 | 9,200 |
| 2025-04-15 | 27,950.00 | 27,950.00 | 27,900.00 | 27,900.00 | 24,645.67 | 300 |
| 2025-04-14 | 28,200.00 | 29,500.00 | 28,000.00 | 28,000.00 | 24,734.01 | 22,500 |
| 2025-04-11 | 27,700.00 | 27,700.00 | 27,000.00 | 27,700.00 | 24,469.00 | 5,000 |
| 2025-04-10 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 24,469.00 | 7,700 |
| 2025-04-09 | 25,500.00 | 26,350.00 | 25,500.00 | 25,900.00 | 22,878.96 | 25,400 |
| 2025-04-08 | 25,700.00 | 26,900.00 | 25,450.00 | 26,500.00 | 23,408.97 | 16,000 |
| 2025-04-04 | 26,000.00 | 27,000.00 | 25,950.00 | 27,000.00 | 23,850.65 | 24,600 |
| 2025-04-03 | 28,500.00 | 28,500.00 | 27,900.00 | 27,900.00 | 24,645.67 | 48,000 |
| 2025-04-02 | 29,500.00 | 30,850.00 | 29,000.00 | 29,950.00 | 26,456.55 | 7,700 |
| 2025-04-01 | 30,900.00 | 30,900.00 | 29,500.00 | 30,500.00 | 26,942.40 | 700 |
| 2025-03-31 | 30,500.00 | 30,500.00 | 30,000.00 | 30,000.00 | 26,500.72 | 2,600 |
| 2025-03-28 | 30,950.00 | 31,000.00 | 30,800.00 | 30,800.00 | 27,207.41 | 23,100 |
| 2025-03-27 | 30,000.00 | 30,000.00 | 29,800.00 | 30,000.00 | 26,500.72 | 31,600 |
| 2025-03-26 | 31,000.00 | 31,000.00 | 29,800.00 | 29,800.00 | 26,324.05 | 16,400 |
| 2025-03-25 | 30,000.00 | 30,000.00 | 29,500.00 | 29,750.00 | 26,279.88 | 91,000 |
| 2025-03-24 | 30,650.00 | 30,650.00 | 29,600.00 | 30,000.00 | 26,500.72 | 21,000 |
| 2025-03-21 | 30,600.00 | 30,650.00 | 30,450.00 | 30,650.00 | 27,074.90 | 11,600 |
| 2025-03-20 | 31,050.00 | 31,500.00 | 30,650.00 | 30,650.00 | 27,074.90 | 47,400 |
| 2025-03-19 | 32,500.00 | 32,500.00 | 31,000.00 | 31,900.00 | 28,179.10 | 11,700 |
| 2025-03-18 | 31,600.00 | 32,800.00 | 30,500.00 | 32,600.00 | 28,797.45 | 18,300 |
| 2025-03-17 | 33,000.00 | 33,000.00 | 31,000.00 | 31,500.00 | 27,825.76 | 36,215 |
| 2025-03-14 | 33,500.00 | 33,500.00 | 32,800.00 | 33,000.00 | 29,150.79 | 32,600 |
| 2025-03-13 | 33,600.00 | 33,800.00 | 33,500.00 | 33,500.00 | 29,592.47 | 1,700 |
| 2025-03-12 | 33,650.00 | 33,800.00 | 33,500.00 | 33,800.00 | 29,857.48 | 14,000 |
| 2025-03-11 | 33,050.00 | 34,400.00 | 33,050.00 | 34,000.00 | 30,034.15 | 12,900 |
| 2025-03-10 | 32,800.00 | 34,250.00 | 32,800.00 | 34,200.00 | 30,210.82 | 25,800 |
| 2025-03-07 | 32,650.00 | 34,600.00 | 32,650.00 | 34,250.00 | 30,254.99 | 74,900 |
| 2025-03-06 | 34,900.00 | 34,900.00 | 33,500.00 | 34,350.00 | 30,343.33 | 49,700 |
| 2025-03-05 | 40,199.99 | 41,899.99 | 40,199.99 | 41,849.99 | 29,424.46 | 166,471 |
| 2025-03-04 | 40,299.99 | 40,299.99 | 39,699.99 | 40,299.99 | 28,334.66 | 85,309 |
| 2025-03-03 | 38,999.99 | 39,999.99 | 38,999.99 | 39,699.99 | 27,912.80 | 100,008 |
| 2025-02-28 | 37,999.99 | 39,099.99 | 37,999.99 | 38,999.99 | 27,420.64 | 18,595 |
| 2025-02-27 | 38,199.99 | 38,299.99 | 37,999.99 | 37,999.99 | 26,717.55 | 12,690 |
| 2025-02-26 | 38,499.99 | 38,499.99 | 38,449.99 | 38,449.99 | 27,033.94 | 2,764 |
| 2025-02-25 | 38,499.99 | 38,949.99 | 38,449.99 | 38,949.99 | 27,385.48 | 26,133 |
| 2025-02-24 | 37,499.99 | 38,599.99 | 37,399.99 | 38,449.99 | 27,033.94 | 69,227 |
| 2025-02-21 | 36,349.99 | 37,099.99 | 36,349.99 | 37,049.99 | 26,049.61 | 7,287 |
| 2025-02-20 | 37,749.99 | 37,749.99 | 36,849.99 | 36,899.99 | 25,944.14 | 12,690 |
| 2025-02-19 | 36,649.99 | 37,749.99 | 36,649.99 | 37,749.99 | 26,541.77 | 1,885 |
| 2025-02-18 | 38,049.99 | 38,049.99 | 38,049.99 | 38,049.99 | 26,752.70 | 2,513 |
| 2025-02-17 | 36,999.99 | 38,049.99 | 36,999.99 | 38,049.99 | 26,752.70 | 4,020 |
| 2025-02-14 | 37,799.99 | 37,999.99 | 37,199.99 | 37,949.99 | 26,682.39 | 9,925 |
| 2025-02-13 | 36,799.99 | 37,849.99 | 36,799.99 | 37,799.99 | 26,576.93 | 2,890 |
| 2025-02-12 | 36,599.99 | 37,849.99 | 36,599.99 | 37,849.99 | 26,612.08 | 33,169 |
| 2025-02-11 | 37,799.99 | 37,799.99 | 37,299.99 | 37,299.99 | 26,225.38 | 25,379 |
| 2025-02-10 | 37,999.99 | 37,999.99 | 36,649.99 | 36,799.99 | 25,873.83 | 10,177 |
| 2025-02-07 | 39,099.99 | 39,099.99 | 38,799.99 | 38,799.99 | 27,280.02 | 16,961 |
| 2025-02-06 | 36,699.99 | 38,499.99 | 36,699.99 | 37,999.99 | 26,717.55 | 72,996 |
| 2025-02-05 | 34,949.99 | 36,199.99 | 34,949.99 | 36,049.99 | 25,346.51 | 21,736 |
| 2025-02-04 | 34,999.99 | 34,999.99 | 34,899.99 | 34,899.99 | 24,537.96 | 2,387 |
| 2025-02-03 | 33,599.99 | 35,799.99 | 31,699.99 | 34,899.99 | 24,537.96 | 9,046 |
| 2025-01-24 | 33,999.99 | 33,999.99 | 33,799.99 | 33,999.99 | 23,905.17 | 3,141 |
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.