ICD Tan Cang Long Binh JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-01-21 | 23,550.00 | 23,850.00 | 23,500.00 | 23,700.00 | 22,050.25 | 10,100 |
| 2026-01-20 | 23,500.00 | 23,800.00 | 23,500.00 | 23,550.00 | 21,910.69 | 17,850 |
| 2026-01-19 | 23,600.00 | 23,900.00 | 23,600.00 | 23,850.00 | 22,189.81 | 18,718 |
| 2026-01-16 | 23,700.00 | 23,700.00 | 23,350.00 | 23,350.00 | 21,724.61 | 5,635 |
| 2026-01-15 | 23,600.00 | 23,600.00 | 23,100.00 | 23,600.00 | 21,957.21 | 45,986 |
| 2026-01-14 | 23,050.00 | 23,500.00 | 23,000.00 | 23,100.00 | 21,492.01 | 35,430 |
| 2026-01-13 | 23,150.00 | 23,400.00 | 23,000.00 | 23,050.00 | 21,445.50 | 27,606 |
| 2026-01-12 | 23,450.00 | 24,000.00 | 22,950.00 | 23,300.00 | 21,678.09 | 36,548 |
| 2026-01-09 | 23,000.00 | 23,250.00 | 22,700.00 | 22,800.00 | 21,212.90 | 35,804 |
| 2026-01-08 | 22,900.00 | 23,300.00 | 22,700.00 | 23,100.00 | 21,492.01 | 35,874 |
| 2026-01-07 | 22,700.00 | 22,750.00 | 22,600.00 | 22,700.00 | 21,119.86 | 46,568 |
| 2026-01-06 | 22,800.00 | 22,850.00 | 22,550.00 | 22,600.00 | 21,026.82 | 17,923 |
| 2026-01-05 | 22,700.00 | 23,000.00 | 22,500.00 | 22,500.00 | 20,933.78 | 348,002 |
| 2025-12-31 | 22,900.00 | 22,900.00 | 22,400.00 | 22,500.00 | 20,933.78 | 105,009 |
| 2025-12-30 | 22,850.00 | 22,900.00 | 22,550.00 | 22,900.00 | 21,305.94 | 90,885 |
| 2025-12-29 | 23,150.00 | 23,700.00 | 22,800.00 | 22,800.00 | 21,212.90 | 47,415 |
| 2025-12-26 | 22,700.00 | 23,450.00 | 22,650.00 | 23,150.00 | 21,538.53 | 26,014 |
| 2025-12-25 | 23,500.00 | 23,500.00 | 22,500.00 | 22,700.00 | 21,119.86 | 1,004,133 |
| 2025-12-24 | 22,500.00 | 23,500.00 | 22,500.00 | 23,150.00 | 21,538.53 | 1,146,234 |
| 2025-12-23 | 23,950.00 | 23,950.00 | 22,700.00 | 22,800.00 | 21,212.90 | 297,750 |
| 2025-12-22 | 25,300.00 | 25,350.00 | 23,900.00 | 23,950.00 | 22,282.85 | 183,494 |
| 2025-12-19 | 24,800.00 | 26,000.00 | 24,700.00 | 25,350.00 | 23,585.39 | 15,919 |
| 2025-12-18 | 26,050.00 | 26,050.00 | 24,600.00 | 24,600.00 | 22,887.60 | 8,000 |
| 2025-12-17 | 26,450.00 | 26,450.00 | 26,000.00 | 26,000.00 | 24,190.15 | 319 |
| 2025-12-16 | 26,050.00 | 26,100.00 | 26,000.00 | 26,100.00 | 24,283.19 | 5,100 |
| 2025-12-15 | 26,100.00 | 26,100.00 | 26,000.00 | 26,000.00 | 24,190.15 | 1,501 |
| 2025-12-11 | 25,900.00 | 26,500.00 | 25,900.00 | 26,500.00 | 24,655.34 | 3,000 |
| 2025-12-10 | 26,350.00 | 26,350.00 | 26,100.00 | 26,100.00 | 24,283.19 | 2,751 |
| 2025-12-09 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 24,190.15 | 6,628 |
| 2025-12-08 | 26,050.00 | 26,050.00 | 26,000.00 | 26,000.00 | 24,190.15 | 8,134 |
| 2025-12-05 | 26,300.00 | 26,300.00 | 26,050.00 | 26,050.00 | 24,236.67 | 6,763 |
| 2025-12-03 | 26,100.00 | 26,100.00 | 26,050.00 | 26,050.00 | 24,236.67 | 1,618 |
| 2025-12-01 | 26,500.00 | 26,500.00 | 26,150.00 | 26,150.00 | 24,329.70 | 1,463 |
| 2025-11-28 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 24,655.34 | 476 |
| 2025-11-27 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 24,655.34 | 230 |
| 2025-11-26 | 26,050.00 | 26,500.00 | 26,050.00 | 26,500.00 | 24,655.34 | 203 |
| 2025-11-25 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 24,469.26 | 106 |
| 2025-11-24 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 24,562.30 | 155 |
| 2025-11-21 | 26,750.00 | 26,750.00 | 26,300.00 | 26,300.00 | 24,469.26 | 300 |
| 2025-11-20 | 25,900.00 | 26,150.00 | 25,900.00 | 26,150.00 | 24,329.70 | 400 |
| 2025-11-19 | 25,750.00 | 26,600.00 | 25,750.00 | 26,600.00 | 24,748.38 | 5,206 |
| 2025-11-18 | 26,100.00 | 26,100.00 | 25,900.00 | 25,900.00 | 24,097.11 | 825 |
| 2025-11-14 | 26,800.00 | 26,900.00 | 26,000.00 | 26,000.00 | 24,190.15 | 15,639 |
| 2025-11-13 | 26,800.00 | 26,950.00 | 26,800.00 | 26,950.00 | 25,074.02 | 1,627 |
| 2025-11-11 | 26,400.00 | 26,950.00 | 26,000.00 | 26,900.00 | 25,027.50 | 2,970 |
| 2025-11-10 | 26,950.00 | 26,950.00 | 26,100.00 | 26,950.00 | 25,074.02 | 901 |
| 2025-11-07 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 25,260.10 | 195 |
| 2025-11-06 | 26,400.00 | 27,200.00 | 26,150.00 | 27,200.00 | 25,306.61 | 16,121 |
| 2025-11-05 | 26,400.00 | 26,450.00 | 26,400.00 | 26,450.00 | 24,608.82 | 1,240 |
| 2025-11-04 | 26,100.00 | 26,500.00 | 26,000.00 | 26,100.00 | 24,283.19 | 1,404 |
| 2025-11-03 | 26,400.00 | 26,500.00 | 25,600.00 | 26,000.00 | 24,190.15 | 9,756 |
| 2025-10-31 | 26,350.00 | 26,400.00 | 25,800.00 | 26,400.00 | 24,562.30 | 2,901 |
| 2025-10-30 | 26,400.00 | 26,400.00 | 26,200.00 | 26,350.00 | 24,515.78 | 9,711 |
| 2025-10-29 | 26,350.00 | 26,400.00 | 26,000.00 | 26,400.00 | 24,562.30 | 4,559 |
| 2025-10-28 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 24,562.30 | 1,102 |
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.