Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,880.00 | 6,940.00 | 6,830.00 | 6,830.00 | 6,830.00 | 1,075,800 |
| 2026-10-16 | 6,750.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,890.00 | 1,129,700 |
| 2026-10-15 | 6,680.00 | 6,790.00 | 6,660.00 | 6,790.00 | 6,790.00 | 1,145,200 |
| 2026-10-14 | 6,580.00 | 6,690.00 | 6,530.00 | 6,680.00 | 6,680.00 | 899,100 |
| 2026-10-13 | 6,520.00 | 6,610.00 | 6,520.00 | 6,530.00 | 6,530.00 | 560,800 |
| 2026-10-12 | 6,550.00 | 6,620.00 | 6,500.00 | 6,540.00 | 6,540.00 | 549,600 |
| 2026-10-09 | 6,550.00 | 6,690.00 | 6,420.00 | 6,550.00 | 6,550.00 | 751,100 |
| 2026-10-08 | 6,550.00 | 6,640.00 | 6,500.00 | 6,540.00 | 6,540.00 | 1,277,100 |
| 2026-10-07 | 6,440.00 | 6,550.00 | 6,440.00 | 6,520.00 | 6,520.00 | 1,004,000 |
| 2026-10-06 | 6,310.00 | 6,460.00 | 6,180.00 | 6,440.00 | 6,440.00 | 2,362,000 |
| 2026-10-05 | 6,570.00 | 6,600.00 | 6,410.00 | 6,410.00 | 6,410.00 | 779,000 |
| 2026-10-02 | 6,660.00 | 6,660.00 | 6,560.00 | 6,560.00 | 6,560.00 | 806,700 |
| 2026-10-01 | 6,710.00 | 6,760.00 | 6,650.00 | 6,660.00 | 6,660.00 | 495,900 |
| 2026-09-30 | 6,690.00 | 6,790.00 | 6,690.00 | 6,710.00 | 6,710.00 | 724,200 |
| 2026-09-29 | 6,500.00 | 6,720.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1,196,700 |
| 2026-09-28 | 6,770.00 | 6,770.00 | 6,560.00 | 6,570.00 | 6,570.00 | 1,437,300 |
| 2026-09-25 | 6,780.00 | 6,830.00 | 6,720.00 | 6,720.00 | 6,720.00 | 735,400 |
| 2026-09-24 | 6,810.00 | 6,900.00 | 6,790.00 | 6,810.00 | 6,810.00 | 702,500 |
| 2026-09-23 | 6,860.00 | 6,930.00 | 6,840.00 | 6,850.00 | 6,850.00 | 706,800 |
| 2026-09-22 | 6,850.00 | 6,880.00 | 6,800.00 | 6,840.00 | 6,840.00 | 598,200 |
| 2026-09-21 | 6,900.00 | 6,970.00 | 6,800.00 | 6,850.00 | 6,850.00 | 788,600 |
| 2026-09-18 | 6,930.00 | 6,980.00 | 6,860.00 | 6,920.00 | 6,920.00 | 928,800 |
| 2026-09-17 | 6,830.00 | 6,980.00 | 6,830.00 | 6,910.00 | 6,910.00 | 1,569,400 |
| 2026-09-16 | 6,900.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,880.00 | 717,900 |
| 2026-09-15 | 6,850.00 | 6,940.00 | 6,820.00 | 6,900.00 | 6,900.00 | 649,200 |
| 2026-09-14 | 6,800.00 | 6,890.00 | 6,770.00 | 6,810.00 | 6,810.00 | 2,160,400 |
| 2026-09-11 | 7,080.00 | 7,090.00 | 6,770.00 | 6,770.00 | 6,770.00 | 2,287,200 |
| 2026-09-10 | 7,100.00 | 7,130.00 | 7,050.00 | 7,070.00 | 7,070.00 | 926,800 |
| 2026-09-09 | 7,140.00 | 7,140.00 | 7,070.00 | 7,130.00 | 7,130.00 | 600,800 |
| 2026-09-08 | 7,100.00 | 7,170.00 | 7,090.00 | 7,090.00 | 7,090.00 | 1,853,100 |
| 2026-09-07 | 7,200.00 | 7,230.00 | 7,080.00 | 7,150.00 | 7,150.00 | 1,130,300 |
| 2026-09-04 | 7,280.00 | 7,340.00 | 7,150.00 | 7,200.00 | 7,200.00 | 1,673,000 |
| 2026-09-03 | 7,350.00 | 7,400.00 | 7,220.00 | 7,310.00 | 7,310.00 | 1,208,900 |
| 2026-08-28 | 7,450.00 | 7,450.00 | 7,360.00 | 7,410.00 | 7,410.00 | 834,800 |
| 2026-08-27 | 7,520.00 | 7,580.00 | 7,350.00 | 7,390.00 | 7,390.00 | 1,141,600 |
| 2026-08-26 | 7,380.00 | 7,760.00 | 7,340.00 | 7,500.00 | 7,500.00 | 1,911,200 |
| 2026-08-25 | 7,500.00 | 7,530.00 | 7,300.00 | 7,350.00 | 7,350.00 | 1,214,300 |
| 2026-08-24 | 7,400.00 | 7,490.00 | 7,350.00 | 7,490.00 | 7,490.00 | 1,785,800 |
| 2026-08-21 | 7,180.00 | 7,380.00 | 7,120.00 | 7,290.00 | 7,290.00 | 2,898,900 |
| 2026-08-20 | 7,200.00 | 7,290.00 | 7,150.00 | 7,180.00 | 7,180.00 | 787,300 |
| 2026-08-19 | 7,270.00 | 7,380.00 | 7,170.00 | 7,190.00 | 7,190.00 | 1,046,400 |
| 2026-08-18 | 7,410.00 | 7,550.00 | 7,200.00 | 7,250.00 | 7,250.00 | 1,773,600 |
| 2026-08-17 | 7,430.00 | 7,520.00 | 7,320.00 | 7,400.00 | 7,400.00 | 1,160,200 |
| 2026-08-14 | 7,660.00 | 7,700.00 | 7,390.00 | 7,430.00 | 7,430.00 | 4,342,900 |
| 2026-08-13 | 7,950.00 | 8,080.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,747,900 |
| 2026-08-12 | 7,860.00 | 8,080.00 | 7,670.00 | 7,950.00 | 7,950.00 | 2,510,300 |
| 2026-08-11 | 7,990.00 | 8,190.00 | 7,840.00 | 7,860.00 | 7,860.00 | 3,284,300 |
| 2026-08-10 | 7,370.00 | 7,930.00 | 7,370.00 | 7,930.00 | 7,930.00 | 5,723,100 |
| 2026-08-07 | 7,220.00 | 7,600.00 | 7,200.00 | 7,420.00 | 7,420.00 | 2,757,500 |
| 2026-08-06 | 7,350.00 | 7,350.00 | 7,180.00 | 7,220.00 | 7,220.00 | 1,121,400 |
| 2026-08-05 | 7,410.00 | 7,470.00 | 7,260.00 | 7,350.00 | 7,350.00 | 1,120,200 |
| 2026-08-04 | 7,420.00 | 7,420.00 | 7,300.00 | 7,380.00 | 7,380.00 | 1,336,300 |
| 2026-08-03 | 7,200.00 | 7,450.00 | 7,180.00 | 7,410.00 | 7,410.00 | 2,120,400 |
| 2026-07-31 | 7,200.00 | 7,230.00 | 7,020.00 | 7,180.00 | 7,180.00 | 2,310,000 |
| 2026-07-30 | 7,060.00 | 7,200.00 | 7,040.00 | 7,200.00 | 7,200.00 | 1,823,400 |
| 2026-07-29 | 6,970.00 | 7,130.00 | 6,940.00 | 7,060.00 | 7,060.00 | 2,527,200 |
| 2026-07-28 | 6,410.00 | 7,100.00 | 6,410.00 | 6,980.00 | 6,980.00 | 2,490,800 |
| 2026-07-27 | 7,100.00 | 7,100.00 | 6,650.00 | 6,690.00 | 6,690.00 | 3,102,100 |
| 2026-07-24 | 7,230.00 | 7,230.00 | 7,050.00 | 7,050.00 | 7,050.00 | 1,429,900 |
| 2026-07-23 | 7,100.00 | 7,250.00 | 7,010.00 | 7,230.00 | 7,230.00 | 2,209,900 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 500.0000 VND |
| 2025-09-16 | 595.0679 VND |
| 2024-09-26 | 699.9998 VND |
| 2023-06-29 | 1,399.9997 VND |
| 2021-07-14 | 1,499.9997 VND |
| 2020-11-19 | 499.9999 VND |
| 2020-08-06 | 499.9999 VND |
| 2019-12-10 | 1,199.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.