Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14,050.00 | 14,050.00 | 13,800.00 | 13,950.00 | 10,184.54 | 1,457,560 |
| 2024-08-14 | 14,000.00 | 14,350.00 | 13,900.00 | 13,900.00 | 10,148.04 | 2,891,317 |
| 2024-08-13 | 14,000.00 | 14,150.00 | 13,850.00 | 13,900.00 | 10,148.04 | 1,404,956 |
| 2024-08-12 | 14,050.00 | 14,050.00 | 13,850.00 | 13,950.00 | 10,184.54 | 1,179,663 |
| 2024-08-09 | 13,900.00 | 14,050.00 | 13,750.00 | 13,950.00 | 10,184.54 | 1,906,598 |
| 2024-08-08 | 13,650.00 | 14,100.00 | 13,500.00 | 13,650.00 | 9,965.52 | 3,302,628 |
| 2024-08-07 | 13,950.00 | 13,950.00 | 13,600.00 | 13,850.00 | 10,111.53 | 1,310,102 |
| 2024-08-06 | 13,500.00 | 13,900.00 | 13,350.00 | 13,900.00 | 10,148.04 | 3,006,046 |
| 2024-08-05 | 14,000.00 | 14,050.00 | 13,250.00 | 13,350.00 | 9,746.50 | 5,770,018 |
| 2024-08-02 | 13,650.00 | 14,350.00 | 13,650.00 | 14,200.00 | 10,367.06 | 2,433,352 |
| 2024-08-01 | 14,750.00 | 14,800.00 | 13,750.00 | 13,800.00 | 10,075.03 | 11,505,284 |
| 2024-07-31 | 14,950.00 | 15,250.00 | 14,600.00 | 14,750.00 | 10,768.60 | 3,470,675 |
| 2024-07-30 | 15,400.00 | 15,400.00 | 14,800.00 | 14,950.00 | 10,914.61 | 4,324,955 |
| 2024-07-29 | 15,350.00 | 15,550.00 | 15,150.00 | 15,250.00 | 11,133.64 | 6,301,414 |
| 2024-07-26 | 14,950.00 | 15,500.00 | 14,950.00 | 15,300.00 | 11,170.14 | 3,885,080 |
| 2024-07-25 | 14,700.00 | 15,050.00 | 14,400.00 | 14,950.00 | 10,914.61 | 3,025,326 |
| 2024-07-24 | 14,450.00 | 14,950.00 | 14,350.00 | 14,850.00 | 10,841.61 | 2,053,223 |
| 2024-07-23 | 14,850.00 | 14,950.00 | 14,450.00 | 14,450.00 | 10,549.58 | 2,706,013 |
| 2024-07-22 | 14,800.00 | 15,000.00 | 14,400.00 | 14,700.00 | 10,732.10 | 3,910,430 |
| 2024-07-19 | 14,900.00 | 15,150.00 | 14,700.00 | 14,750.00 | 10,768.60 | 2,574,860 |
| 2024-07-18 | 14,650.00 | 15,200.00 | 14,600.00 | 14,950.00 | 10,914.61 | 4,318,766 |
| 2024-07-17 | 15,800.00 | 15,800.00 | 14,650.00 | 14,650.00 | 10,695.59 | 9,820,289 |
| 2024-07-16 | 16,000.00 | 16,150.00 | 15,700.00 | 15,700.00 | 11,462.17 | 4,852,899 |
| 2024-07-15 | 15,700.00 | 16,100.00 | 15,700.00 | 16,000.00 | 11,681.19 | 10,604,232 |
| 2024-07-12 | 15,650.00 | 15,750.00 | 15,350.00 | 15,700.00 | 11,462.17 | 3,256,808 |
| 2024-07-11 | 15,550.00 | 15,900.00 | 15,450.00 | 15,650.00 | 11,425.67 | 4,361,135 |
| 2024-07-10 | 15,600.00 | 15,700.00 | 15,300.00 | 15,400.00 | 11,243.15 | 2,121,180 |
| 2024-07-09 | 15,250.00 | 15,650.00 | 15,250.00 | 15,600.00 | 11,389.16 | 5,709,916 |
| 2024-07-08 | 14,950.00 | 15,350.00 | 14,950.00 | 15,250.00 | 11,133.64 | 2,162,834 |
| 2024-07-05 | 15,150.00 | 15,450.00 | 14,900.00 | 15,050.00 | 10,987.62 | 2,611,635 |
| 2024-07-04 | 15,100.00 | 15,200.00 | 14,950.00 | 15,100.00 | 11,024.13 | 1,696,182 |
| 2024-07-03 | 15,100.00 | 15,350.00 | 15,000.00 | 15,200.00 | 11,097.13 | 1,900,528 |
| 2024-07-02 | 14,800.00 | 15,200.00 | 14,800.00 | 15,100.00 | 11,024.13 | 1,868,633 |
| 2024-07-01 | 14,550.00 | 14,850.00 | 14,550.00 | 14,800.00 | 10,805.10 | 953,656 |
| 2024-06-28 | 14,950.00 | 15,000.00 | 14,250.00 | 14,550.00 | 10,622.59 | 2,470,961 |
| 2024-06-27 | 15,100.00 | 15,100.00 | 14,850.00 | 14,950.00 | 10,914.61 | 1,034,466 |
| 2024-06-26 | 14,700.00 | 15,250.00 | 14,550.00 | 15,100.00 | 11,024.13 | 3,799,034 |
| 2024-06-25 | 14,650.00 | 14,800.00 | 14,500.00 | 14,700.00 | 10,732.10 | 1,951,228 |
| 2024-06-24 | 15,200.00 | 15,200.00 | 14,500.00 | 14,500.00 | 10,586.08 | 6,625,012 |
| 2024-06-21 | 15,100.00 | 15,400.00 | 15,050.00 | 15,200.00 | 11,097.13 | 2,550,105 |
| 2024-06-20 | 15,050.00 | 15,400.00 | 14,900.00 | 15,200.00 | 11,097.13 | 3,513,877 |
| 2024-06-19 | 15,050.00 | 15,150.00 | 14,900.00 | 15,000.00 | 10,951.12 | 3,122,798 |
| 2024-06-18 | 15,000.00 | 15,200.00 | 14,950.00 | 15,050.00 | 10,987.62 | 2,653,647 |
| 2024-06-17 | 15,000.00 | 15,250.00 | 14,900.00 | 14,950.00 | 10,914.61 | 5,735,980 |
| 2024-06-14 | 15,850.00 | 15,850.00 | 15,000.00 | 15,000.00 | 10,951.12 | 7,374,203 |
| 2024-06-13 | 15,900.00 | 16,050.00 | 15,700.00 | 15,800.00 | 11,535.18 | 5,430,829 |
| 2024-06-12 | 15,650.00 | 16,000.00 | 15,350.00 | 15,950.00 | 11,644.69 | 7,641,864 |
| 2024-06-11 | 16,050.00 | 16,200.00 | 15,500.00 | 15,500.00 | 11,316.16 | 18,093,878 |
| 2024-06-10 | 16,400.00 | 16,600.00 | 15,900.00 | 16,200.00 | 11,827.21 | 6,408,764 |
| 2024-06-07 | 16,600.00 | 16,600.00 | 16,050.00 | 16,300.00 | 11,900.22 | 3,852,352 |
| 2024-06-06 | 16,100.00 | 16,550.00 | 15,850.00 | 16,300.00 | 11,900.22 | 13,187,542 |
| 2024-06-05 | 15,550.00 | 16,350.00 | 15,550.00 | 15,900.00 | 11,608.19 | 12,580,572 |
| 2024-06-04 | 15,900.00 | 15,900.00 | 15,500.00 | 15,550.00 | 11,352.66 | 4,746,144 |
| 2024-06-03 | 15,000.00 | 15,750.00 | 14,950.00 | 15,750.00 | 11,498.67 | 17,315,053 |
| 2024-05-31 | 14,650.00 | 14,950.00 | 14,600.00 | 14,750.00 | 10,768.60 | 3,013,782 |
| 2024-05-30 | 14,600.00 | 15,000.00 | 14,450.00 | 14,750.00 | 10,768.60 | 4,602,971 |
| 2024-05-29 | 15,000.00 | 15,100.00 | 14,650.00 | 14,800.00 | 10,805.10 | 4,124,655 |
| 2024-05-28 | 14,700.00 | 15,100.00 | 14,600.00 | 14,950.00 | 10,914.61 | 5,817,981 |
| 2024-05-27 | 14,500.00 | 14,700.00 | 14,350.00 | 14,650.00 | 10,695.59 | 3,407,003 |
| 2024-05-24 | 15,000.00 | 15,400.00 | 14,300.00 | 14,600.00 | 10,659.09 | 9,101,804 |
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.