Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 14,050.00 | 14,200.00 | 13,600.00 | 13,600.00 | 8,878.50 | 3,776,847 |
| 2023-11-22 | 13,750.00 | 14,100.00 | 13,700.00 | 13,950.00 | 9,107.00 | 2,369,896 |
| 2023-11-21 | 13,800.00 | 13,900.00 | 13,650.00 | 13,750.00 | 8,976.43 | 2,155,080 |
| 2023-11-20 | 13,400.00 | 13,800.00 | 13,350.00 | 13,700.00 | 8,943.79 | 1,910,584 |
| 2023-11-17 | 14,000.00 | 14,200.00 | 13,550.00 | 13,700.00 | 8,943.79 | 5,943,906 |
| 2023-11-16 | 13,650.00 | 13,900.00 | 13,550.00 | 13,900.00 | 9,074.35 | 1,819,414 |
| 2023-11-15 | 13,900.00 | 14,000.00 | 13,650.00 | 13,650.00 | 8,911.15 | 2,810,043 |
| 2023-11-14 | 13,600.00 | 13,850.00 | 13,500.00 | 13,550.00 | 8,845.86 | 1,572,256 |
| 2023-11-13 | 13,800.00 | 13,900.00 | 13,400.00 | 13,500.00 | 8,813.22 | 1,884,630 |
| 2023-11-10 | 13,400.00 | 14,000.00 | 13,250.00 | 13,750.00 | 8,976.43 | 3,950,670 |
| 2023-11-09 | 13,650.00 | 13,900.00 | 13,400.00 | 13,600.00 | 8,878.50 | 3,185,904 |
| 2023-11-08 | 12,600.00 | 13,400.00 | 12,500.00 | 13,400.00 | 8,747.94 | 4,021,610 |
| 2023-11-07 | 12,600.00 | 12,900.00 | 12,550.00 | 12,550.00 | 8,193.03 | 1,475,895 |
| 2023-11-06 | 12,900.00 | 12,900.00 | 12,650.00 | 12,700.00 | 8,290.96 | 1,099,767 |
| 2023-11-03 | 12,800.00 | 12,900.00 | 12,400.00 | 12,650.00 | 8,258.32 | 1,505,442 |
| 2023-11-02 | 12,200.00 | 12,800.00 | 12,050.00 | 12,800.00 | 8,356.24 | 2,282,719 |
| 2023-11-01 | 11,550.00 | 12,000.00 | 11,250.00 | 12,000.00 | 7,833.97 | 1,566,533 |
| 2023-10-31 | 12,350.00 | 12,500.00 | 11,500.00 | 11,500.00 | 7,507.56 | 1,924,825 |
| 2023-10-30 | 12,750.00 | 12,750.00 | 12,300.00 | 12,300.00 | 8,029.82 | 1,050,389 |
| 2023-10-27 | 12,800.00 | 12,900.00 | 12,100.00 | 12,800.00 | 8,356.24 | 1,641,465 |
| 2023-10-26 | 13,200.00 | 13,200.00 | 12,650.00 | 12,650.00 | 8,258.32 | 4,137,270 |
| 2023-10-25 | 13,700.00 | 13,850.00 | 13,550.00 | 13,600.00 | 8,878.50 | 1,876,112 |
| 2023-10-24 | 13,600.00 | 13,650.00 | 13,350.00 | 13,650.00 | 8,911.15 | 955,891 |
| 2023-10-23 | 13,450.00 | 13,650.00 | 13,300.00 | 13,500.00 | 8,813.22 | 1,783,744 |
| 2023-10-20 | 12,950.00 | 13,500.00 | 12,550.00 | 13,500.00 | 8,813.22 | 1,993,103 |
| 2023-10-19 | 13,350.00 | 13,400.00 | 12,850.00 | 12,950.00 | 8,454.16 | 1,798,651 |
| 2023-10-18 | 13,750.00 | 13,900.00 | 12,900.00 | 13,350.00 | 8,715.30 | 3,048,549 |
| 2023-10-17 | 14,100.00 | 14,150.00 | 13,800.00 | 13,800.00 | 9,009.07 | 1,146,217 |
| 2023-10-16 | 14,200.00 | 14,400.00 | 14,050.00 | 14,050.00 | 9,172.28 | 1,062,500 |
| 2023-10-13 | 14,250.00 | 14,400.00 | 13,950.00 | 14,350.00 | 9,368.13 | 2,595,493 |
| 2023-10-12 | 14,500.00 | 14,700.00 | 14,350.00 | 14,350.00 | 9,368.13 | 1,579,443 |
| 2023-10-11 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 9,400.77 | 904,117 |
| 2023-10-10 | 14,150.00 | 14,600.00 | 14,150.00 | 14,350.00 | 9,368.13 | 2,168,656 |
| 2023-10-09 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 9,204.92 | 1,368,487 |
| 2023-10-06 | 13,950.00 | 14,200.00 | 13,750.00 | 14,050.00 | 9,172.28 | 1,036,281 |
| 2023-10-05 | 14,000.00 | 14,200.00 | 13,700.00 | 14,000.00 | 9,139.64 | 2,314,529 |
| 2023-10-04 | 13,200.00 | 13,950.00 | 13,200.00 | 13,850.00 | 9,041.71 | 1,682,725 |
| 2023-10-03 | 14,300.00 | 14,300.00 | 13,550.00 | 13,550.00 | 8,845.86 | 4,520,318 |
| 2023-10-02 | 14,500.00 | 14,650.00 | 14,300.00 | 14,500.00 | 9,466.05 | 2,134,850 |
| 2023-09-29 | 14,900.00 | 14,900.00 | 14,450.00 | 14,550.00 | 9,498.69 | 1,377,404 |
| 2023-09-28 | 14,800.00 | 14,800.00 | 14,300.00 | 14,650.00 | 9,563.98 | 1,130,379 |
| 2023-09-27 | 14,500.00 | 14,700.00 | 14,000.00 | 14,700.00 | 9,596.62 | 2,142,835 |
| 2023-09-26 | 14,100.00 | 14,950.00 | 14,100.00 | 14,400.00 | 9,400.77 | 3,549,920 |
| 2023-09-25 | 15,450.00 | 15,750.00 | 14,550.00 | 14,550.00 | 9,498.69 | 4,882,737 |
| 2023-09-22 | 16,000.00 | 16,100.00 | 15,400.00 | 15,600.00 | 10,184.17 | 3,548,190 |
| 2023-09-21 | 16,250.00 | 16,500.00 | 16,200.00 | 16,300.00 | 10,641.15 | 3,048,416 |
| 2023-09-20 | 15,850.00 | 16,250.00 | 15,750.00 | 16,200.00 | 10,575.87 | 2,166,926 |
| 2023-09-19 | 15,850.00 | 16,200.00 | 15,450.00 | 15,800.00 | 10,314.73 | 2,154,415 |
| 2023-09-18 | 16,000.00 | 16,000.00 | 15,750.00 | 15,850.00 | 10,347.37 | 2,222,293 |
| 2023-09-15 | 16,000.00 | 16,250.00 | 15,800.00 | 16,000.00 | 10,445.30 | 2,236,801 |
| 2023-09-14 | 16,350.00 | 16,400.00 | 15,900.00 | 16,000.00 | 10,445.30 | 3,310,747 |
| 2023-09-13 | 16,500.00 | 16,800.00 | 16,200.00 | 16,350.00 | 10,673.79 | 4,107,989 |
| 2023-09-12 | 16,050.00 | 16,450.00 | 15,900.00 | 16,400.00 | 10,706.43 | 3,723,609 |
| 2023-09-11 | 16,900.00 | 16,900.00 | 16,000.00 | 16,050.00 | 10,477.94 | 6,483,874 |
| 2023-09-08 | 16,800.00 | 17,150.00 | 16,600.00 | 16,700.00 | 10,902.28 | 5,023,685 |
| 2023-09-07 | 16,700.00 | 17,350.00 | 16,650.00 | 16,850.00 | 11,000.21 | 7,818,421 |
| 2023-09-06 | 16,400.00 | 16,600.00 | 16,150.00 | 16,600.00 | 10,837.00 | 3,467,800 |
| 2023-09-05 | 16,600.00 | 16,700.00 | 16,300.00 | 16,400.00 | 10,706.43 | 3,359,726 |
| 2023-08-31 | 16,200.00 | 16,550.00 | 16,200.00 | 16,450.00 | 10,739.07 | 3,495,617 |
| 2023-08-30 | 16,200.00 | 16,300.00 | 15,900.00 | 16,100.00 | 10,510.58 | 1,942,660 |
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.