Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 15,200.00 | 15,300.00 | 14,650.00 | 14,650.00 | 9,563.98 | 9,674,037 |
| 2024-02-22 | 15,450.00 | 15,600.00 | 15,200.00 | 15,200.00 | 9,923.03 | 5,772,346 |
| 2024-02-21 | 14,900.00 | 15,400.00 | 14,850.00 | 15,400.00 | 10,053.60 | 6,409,341 |
| 2024-02-20 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 9,727.19 | 3,713,361 |
| 2024-02-19 | 15,300.00 | 15,350.00 | 14,900.00 | 15,100.00 | 9,857.75 | 5,212,148 |
| 2024-02-16 | 15,300.00 | 15,450.00 | 15,250.00 | 15,250.00 | 9,955.68 | 2,851,701 |
| 2024-02-15 | 15,550.00 | 15,650.00 | 15,300.00 | 15,300.00 | 9,988.32 | 2,626,637 |
| 2024-02-07 | 15,550.00 | 15,550.00 | 15,400.00 | 15,400.00 | 10,053.60 | 1,812,360 |
| 2024-02-06 | 15,500.00 | 15,600.00 | 15,250.00 | 15,400.00 | 10,053.60 | 2,208,585 |
| 2024-02-05 | 15,350.00 | 15,600.00 | 15,200.00 | 15,400.00 | 10,053.60 | 2,455,477 |
| 2024-02-02 | 15,500.00 | 15,700.00 | 15,200.00 | 15,250.00 | 9,955.68 | 3,721,613 |
| 2024-02-01 | 14,950.00 | 15,550.00 | 14,900.00 | 15,500.00 | 10,118.88 | 5,247,950 |
| 2024-01-31 | 15,350.00 | 15,350.00 | 14,950.00 | 14,950.00 | 9,759.83 | 3,706,839 |
| 2024-01-30 | 14,500.00 | 15,200.00 | 14,450.00 | 15,200.00 | 9,923.03 | 6,578,904 |
| 2024-01-29 | 14,700.00 | 14,700.00 | 14,450.00 | 14,500.00 | 9,466.05 | 1,692,574 |
| 2024-01-26 | 14,400.00 | 14,650.00 | 14,400.00 | 14,600.00 | 9,531.34 | 1,427,581 |
| 2024-01-25 | 14,550.00 | 14,650.00 | 14,450.00 | 14,500.00 | 9,466.05 | 1,070,353 |
| 2024-01-24 | 14,750.00 | 14,800.00 | 14,450.00 | 14,500.00 | 9,466.05 | 1,327,094 |
| 2024-01-23 | 14,500.00 | 14,950.00 | 14,500.00 | 14,750.00 | 9,629.26 | 4,394,410 |
| 2024-01-22 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 9,466.05 | 1,725,315 |
| 2024-01-19 | 14,550.00 | 14,750.00 | 14,450.00 | 14,550.00 | 9,498.69 | 1,910,584 |
| 2024-01-18 | 14,350.00 | 14,700.00 | 14,300.00 | 14,550.00 | 9,498.69 | 3,527,560 |
| 2024-01-17 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 9,335.49 | 1,405,886 |
| 2024-01-16 | 13,900.00 | 14,300.00 | 13,800.00 | 14,300.00 | 9,335.49 | 1,716,398 |
| 2024-01-15 | 14,100.00 | 14,200.00 | 13,900.00 | 13,900.00 | 9,074.35 | 938,589 |
| 2024-01-12 | 14,250.00 | 14,250.00 | 13,900.00 | 14,050.00 | 9,172.28 | 2,649,663 |
| 2024-01-11 | 14,000.00 | 14,400.00 | 14,000.00 | 14,300.00 | 9,335.49 | 2,271,139 |
| 2024-01-10 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 9,139.64 | 2,054,327 |
| 2024-01-09 | 14,400.00 | 14,400.00 | 14,200.00 | 14,300.00 | 9,335.49 | 1,573,320 |
| 2024-01-08 | 14,350.00 | 14,550.00 | 14,350.00 | 14,400.00 | 9,400.77 | 1,992,970 |
| 2024-01-05 | 14,300.00 | 14,450.00 | 14,200.00 | 14,350.00 | 9,368.13 | 2,057,122 |
| 2024-01-04 | 14,250.00 | 14,400.00 | 14,200.00 | 14,300.00 | 9,335.49 | 2,445,761 |
| 2024-01-03 | 13,900.00 | 14,300.00 | 13,850.00 | 14,250.00 | 9,302.84 | 2,178,505 |
| 2024-01-02 | 14,050.00 | 14,150.00 | 13,850.00 | 13,900.00 | 9,074.35 | 1,238,186 |
| 2023-12-29 | 14,100.00 | 14,100.00 | 13,950.00 | 13,950.00 | 9,107.00 | 1,620,037 |
| 2023-12-28 | 14,000.00 | 14,050.00 | 13,850.00 | 13,950.00 | 9,107.00 | 1,201,053 |
| 2023-12-27 | 14,200.00 | 14,250.00 | 14,000.00 | 14,000.00 | 9,139.64 | 1,171,372 |
| 2023-12-26 | 14,150.00 | 14,200.00 | 14,000.00 | 14,150.00 | 9,237.56 | 1,440,092 |
| 2023-12-25 | 13,700.00 | 14,100.00 | 13,700.00 | 14,050.00 | 9,172.28 | 1,425,451 |
| 2023-12-22 | 13,800.00 | 13,950.00 | 13,800.00 | 13,900.00 | 9,074.35 | 2,198,203 |
| 2023-12-21 | 13,750.00 | 13,850.00 | 13,700.00 | 13,800.00 | 9,009.07 | 976,787 |
| 2023-12-20 | 13,750.00 | 13,900.00 | 13,650.00 | 13,850.00 | 9,041.71 | 1,936,804 |
| 2023-12-19 | 13,650.00 | 13,750.00 | 13,300.00 | 13,700.00 | 8,943.79 | 1,439,293 |
| 2023-12-18 | 14,050.00 | 14,150.00 | 13,600.00 | 13,600.00 | 8,878.50 | 3,130,669 |
| 2023-12-15 | 14,150.00 | 14,350.00 | 13,950.00 | 14,050.00 | 9,172.28 | 2,049,003 |
| 2023-12-14 | 14,300.00 | 14,400.00 | 14,050.00 | 14,200.00 | 9,270.20 | 2,463,995 |
| 2023-12-13 | 14,650.00 | 14,700.00 | 14,150.00 | 14,200.00 | 9,270.20 | 2,924,505 |
| 2023-12-12 | 14,600.00 | 14,750.00 | 14,500.00 | 14,600.00 | 9,531.34 | 2,424,066 |
| 2023-12-11 | 14,500.00 | 14,750.00 | 14,300.00 | 14,600.00 | 9,531.34 | 2,169,721 |
| 2023-12-08 | 14,600.00 | 14,850.00 | 14,350.00 | 14,400.00 | 9,400.77 | 3,534,081 |
| 2023-12-07 | 14,950.00 | 15,000.00 | 14,250.00 | 14,500.00 | 9,466.05 | 4,860,643 |
| 2023-12-06 | 14,950.00 | 15,050.00 | 14,650.00 | 14,900.00 | 9,727.19 | 3,389,673 |
| 2023-12-05 | 14,000.00 | 14,850.00 | 13,900.00 | 14,850.00 | 9,694.54 | 8,845,918 |
| 2023-12-04 | 13,650.00 | 14,050.00 | 13,650.00 | 13,900.00 | 9,074.35 | 2,823,352 |
| 2023-12-01 | 13,400.00 | 13,600.00 | 13,300.00 | 13,550.00 | 8,845.86 | 940,851 |
| 2023-11-30 | 13,450.00 | 13,600.00 | 13,350.00 | 13,350.00 | 8,715.30 | 1,342,799 |
| 2023-11-29 | 13,450.00 | 13,450.00 | 13,300.00 | 13,450.00 | 8,780.58 | 994,622 |
| 2023-11-28 | 13,350.00 | 13,400.00 | 13,000.00 | 13,300.00 | 8,682.66 | 1,440,491 |
| 2023-11-27 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 8,682.66 | 819,202 |
| 2023-11-24 | 13,600.00 | 13,700.00 | 13,100.00 | 13,600.00 | 8,878.50 | 2,425,929 |
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.