Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 14,800.00 | 15,100.00 | 14,750.00 | 15,000.00 | 10,951.12 | 4,715,795 |
| 2024-05-22 | 15,200.00 | 15,450.00 | 14,850.00 | 15,000.00 | 10,951.12 | 7,857,755 |
| 2024-05-21 | 15,150.00 | 15,150.00 | 14,750.00 | 15,100.00 | 11,024.13 | 5,687,542 |
| 2024-05-20 | 14,750.00 | 15,500.00 | 14,700.00 | 15,100.00 | 11,024.13 | 12,991,610 |
| 2024-05-17 | 14,200.00 | 14,550.00 | 14,200.00 | 14,500.00 | 10,586.08 | 5,884,866 |
| 2024-05-16 | 14,150.00 | 14,450.00 | 14,000.00 | 14,200.00 | 10,367.06 | 5,064,267 |
| 2024-05-15 | 13,800.00 | 14,050.00 | 13,700.00 | 13,950.00 | 10,184.54 | 4,854,446 |
| 2024-05-14 | 13,800.00 | 14,100.00 | 13,800.00 | 13,850.00 | 10,111.53 | 1,167,286 |
| 2024-05-13 | 14,150.00 | 14,150.00 | 13,650.00 | 13,800.00 | 10,075.03 | 2,259,473 |
| 2024-05-10 | 14,050.00 | 14,200.00 | 13,950.00 | 14,050.00 | 10,257.55 | 1,644,887 |
| 2024-05-09 | 14,350.00 | 14,400.00 | 14,000.00 | 14,000.00 | 10,221.04 | 1,747,358 |
| 2024-05-08 | 13,950.00 | 14,500.00 | 13,750.00 | 14,250.00 | 10,403.56 | 3,106,136 |
| 2024-05-07 | 14,000.00 | 14,050.00 | 13,850.00 | 13,950.00 | 10,184.54 | 1,168,238 |
| 2024-05-06 | 13,600.00 | 14,050.00 | 13,600.00 | 13,950.00 | 10,184.54 | 2,307,436 |
| 2024-05-03 | 13,600.00 | 13,850.00 | 13,450.00 | 13,550.00 | 9,892.51 | 2,373,250 |
| 2024-05-02 | 13,850.00 | 13,850.00 | 13,550.00 | 13,700.00 | 10,002.02 | 1,180,972 |
| 2024-04-26 | 13,850.00 | 13,950.00 | 13,700.00 | 13,800.00 | 10,075.03 | 971,032 |
| 2024-04-25 | 14,150.00 | 14,150.00 | 13,800.00 | 13,900.00 | 10,148.04 | 1,036,252 |
| 2024-04-24 | 13,800.00 | 14,200.00 | 13,700.00 | 14,150.00 | 10,330.56 | 2,649,362 |
| 2024-04-23 | 13,750.00 | 13,900.00 | 13,550.00 | 13,700.00 | 10,002.02 | 1,565,029 |
| 2024-04-22 | 13,850.00 | 13,850.00 | 13,550.00 | 13,550.00 | 9,892.51 | 1,518,971 |
| 2024-04-19 | 13,400.00 | 14,000.00 | 13,200.00 | 13,550.00 | 9,892.51 | 3,525,778 |
| 2024-04-17 | 14,250.00 | 14,250.00 | 13,550.00 | 13,550.00 | 9,892.51 | 1,827,454 |
| 2024-04-16 | 13,500.00 | 14,050.00 | 13,300.00 | 14,000.00 | 10,221.04 | 5,043,440 |
| 2024-04-15 | 14,700.00 | 14,900.00 | 13,700.00 | 13,700.00 | 10,002.02 | 5,403,218 |
| 2024-04-12 | 14,750.00 | 14,750.00 | 14,500.00 | 14,700.00 | 10,732.10 | 1,776,873 |
| 2024-04-11 | 14,600.00 | 14,650.00 | 14,250.00 | 14,600.00 | 10,659.09 | 3,317,028 |
| 2024-04-10 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 10,805.10 | 1,857,207 |
| 2024-04-09 | 14,600.00 | 14,850.00 | 14,600.00 | 14,800.00 | 10,805.10 | 1,903,623 |
| 2024-04-08 | 15,000.00 | 15,050.00 | 14,600.00 | 14,600.00 | 10,659.09 | 3,445,206 |
| 2024-04-05 | 15,300.00 | 15,500.00 | 14,900.00 | 14,900.00 | 10,878.11 | 5,378,344 |
| 2024-04-04 | 15,800.00 | 15,850.00 | 15,450.00 | 15,500.00 | 11,316.16 | 3,552,913 |
| 2024-04-03 | 16,000.00 | 16,450.00 | 15,850.00 | 15,850.00 | 11,571.68 | 6,516,829 |
| 2024-04-02 | 16,000.00 | 16,000.00 | 15,700.00 | 15,950.00 | 11,644.69 | 3,437,113 |
| 2024-04-01 | 15,800.00 | 16,100.00 | 15,700.00 | 16,050.00 | 11,717.70 | 4,265,329 |
| 2024-03-29 | 16,050.00 | 16,150.00 | 15,750.00 | 15,800.00 | 11,535.18 | 3,441,041 |
| 2024-03-28 | 15,900.00 | 16,600.00 | 15,800.00 | 16,050.00 | 11,717.70 | 7,604,494 |
| 2024-03-27 | 15,850.00 | 16,000.00 | 15,700.00 | 15,800.00 | 11,535.18 | 1,926,473 |
| 2024-03-26 | 15,400.00 | 16,000.00 | 15,350.00 | 15,850.00 | 11,571.68 | 3,800,581 |
| 2024-03-25 | 15,900.00 | 15,900.00 | 15,400.00 | 15,550.00 | 11,352.66 | 7,436,923 |
| 2024-03-22 | 15,900.00 | 15,950.00 | 15,550.00 | 15,700.00 | 11,462.17 | 6,569,671 |
| 2024-03-21 | 15,650.00 | 16,100.00 | 15,650.00 | 15,800.00 | 11,535.18 | 5,559,721 |
| 2024-03-20 | 15,350.00 | 15,700.00 | 15,200.00 | 15,600.00 | 11,389.16 | 6,021,970 |
| 2024-03-19 | 15,750.00 | 15,750.00 | 15,250.00 | 15,400.00 | 11,243.15 | 3,095,425 |
| 2024-03-18 | 16,550.00 | 16,550.00 | 15,250.00 | 15,700.00 | 11,462.17 | 12,899,767 |
| 2024-03-15 | 16,500.00 | 16,950.00 | 16,000.00 | 16,350.00 | 11,936.72 | 5,726,459 |
| 2024-03-14 | 15,650.00 | 16,550.00 | 15,500.00 | 16,550.00 | 12,082.73 | 13,860,445 |
| 2024-03-13 | 14,900.00 | 15,500.00 | 14,800.00 | 15,500.00 | 11,316.16 | 7,548,796 |
| 2024-03-12 | 14,900.00 | 15,100.00 | 14,700.00 | 14,900.00 | 10,878.11 | 4,348,786 |
| 2024-03-11 | 15,400.00 | 15,600.00 | 14,850.00 | 14,950.00 | 10,914.61 | 4,244,740 |
| 2024-03-08 | 15,100.00 | 15,650.00 | 15,050.00 | 15,400.00 | 11,243.15 | 9,715,200 |
| 2024-03-07 | 14,950.00 | 15,100.00 | 14,750.00 | 15,000.00 | 10,951.12 | 3,798,201 |
| 2024-03-06 | 15,300.00 | 15,300.00 | 14,750.00 | 15,000.00 | 10,951.12 | 3,630,986 |
| 2024-03-05 | 15,000.00 | 15,400.00 | 14,750.00 | 15,300.00 | 11,170.14 | 7,274,350 |
| 2024-03-04 | 15,350.00 | 15,400.00 | 14,800.00 | 14,900.00 | 10,878.11 | 4,072,051 |
| 2024-03-01 | 14,850.00 | 15,250.00 | 14,500.00 | 15,200.00 | 11,097.13 | 6,483,267 |
| 2024-02-29 | 14,600.00 | 14,750.00 | 14,350.00 | 14,750.00 | 10,768.60 | 3,539,822 |
| 2024-02-28 | 14,500.00 | 14,750.00 | 14,350.00 | 14,700.00 | 10,732.10 | 4,817,552 |
| 2024-02-27 | 13,500.00 | 14,400.00 | 13,500.00 | 14,400.00 | 10,513.07 | 6,539,084 |
| 2024-02-26 | 13,800.00 | 13,800.00 | 13,350.00 | 13,500.00 | 9,856.01 | 3,697,396 |
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.