Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 16,300.00 | 16,400.00 | 15,900.00 | 16,150.00 | 10,543.22 | 2,311,734 |
| 2023-08-28 | 15,600.00 | 16,100.00 | 15,400.00 | 16,100.00 | 10,510.58 | 2,801,791 |
| 2023-08-25 | 15,700.00 | 15,750.00 | 15,400.00 | 15,500.00 | 10,118.88 | 1,859,609 |
| 2023-08-24 | 15,100.00 | 15,750.00 | 14,950.00 | 15,700.00 | 10,249.45 | 2,307,208 |
| 2023-08-23 | 15,300.00 | 15,400.00 | 15,000.00 | 15,050.00 | 9,825.11 | 1,769,769 |
| 2023-08-22 | 15,100.00 | 15,200.00 | 14,000.00 | 15,100.00 | 9,857.75 | 2,990,520 |
| 2023-08-21 | 15,000.00 | 15,350.00 | 14,600.00 | 14,900.00 | 9,727.19 | 3,919,526 |
| 2023-08-18 | 16,300.00 | 16,400.00 | 15,300.00 | 15,300.00 | 9,988.32 | 7,831,598 |
| 2023-08-17 | 16,550.00 | 16,900.00 | 16,450.00 | 16,450.00 | 10,739.07 | 3,052,809 |
| 2023-08-16 | 16,700.00 | 16,700.00 | 16,400.00 | 16,500.00 | 10,771.72 | 3,086,615 |
| 2023-08-15 | 16,900.00 | 16,950.00 | 16,650.00 | 16,700.00 | 10,902.28 | 2,563,018 |
| 2023-08-14 | 16,700.00 | 17,100.00 | 16,600.00 | 16,850.00 | 11,000.21 | 3,544,330 |
| 2023-08-11 | 16,550.00 | 16,600.00 | 16,000.00 | 16,450.00 | 10,739.07 | 4,277,951 |
| 2023-08-10 | 16,800.00 | 16,950.00 | 16,350.00 | 16,350.00 | 10,673.79 | 4,981,360 |
| 2023-08-09 | 16,700.00 | 16,800.00 | 16,450.00 | 16,650.00 | 10,869.64 | 3,536,477 |
| 2023-08-08 | 17,050.00 | 17,150.00 | 16,700.00 | 16,800.00 | 10,967.56 | 3,935,231 |
| 2023-08-07 | 17,200.00 | 17,450.00 | 17,000.00 | 17,000.00 | 11,098.13 | 5,109,664 |
| 2023-08-04 | 17,050.00 | 17,350.00 | 16,900.00 | 17,050.00 | 11,130.77 | 5,890,136 |
| 2023-08-03 | 17,000.00 | 17,200.00 | 16,600.00 | 16,950.00 | 11,065.49 | 7,152,545 |
| 2023-08-02 | 15,750.00 | 16,750.00 | 15,700.00 | 16,750.00 | 10,934.92 | 8,374,893 |
| 2023-08-01 | 16,350.00 | 16,350.00 | 15,600.00 | 15,700.00 | 10,249.45 | 7,436,704 |
| 2023-07-31 | 16,500.00 | 16,550.00 | 16,150.00 | 16,250.00 | 10,608.51 | 6,274,249 |
| 2023-07-28 | 15,200.00 | 16,050.00 | 15,000.00 | 16,050.00 | 10,477.94 | 10,992,347 |
| 2023-07-27 | 15,000.00 | 15,150.00 | 14,750.00 | 15,000.00 | 9,792.47 | 4,657,273 |
| 2023-07-26 | 14,850.00 | 15,000.00 | 14,800.00 | 14,900.00 | 9,727.19 | 2,249,711 |
| 2023-07-25 | 15,050.00 | 15,100.00 | 14,850.00 | 14,950.00 | 9,759.83 | 3,534,614 |
| 2023-07-24 | 15,000.00 | 15,150.00 | 14,900.00 | 15,050.00 | 9,825.11 | 4,028,797 |
| 2023-07-21 | 14,850.00 | 14,900.00 | 14,700.00 | 14,850.00 | 9,694.54 | 3,034,175 |
| 2023-07-20 | 14,550.00 | 14,700.00 | 14,550.00 | 14,700.00 | 9,596.62 | 1,805,572 |
| 2023-07-19 | 14,800.00 | 15,000.00 | 14,600.00 | 14,600.00 | 9,531.34 | 2,851,169 |
| 2023-07-18 | 14,600.00 | 15,000.00 | 14,500.00 | 14,800.00 | 9,661.90 | 3,898,363 |
| 2023-07-17 | 14,650.00 | 14,950.00 | 14,650.00 | 14,700.00 | 9,596.62 | 3,526,628 |
| 2023-07-14 | 14,650.00 | 14,750.00 | 14,450.00 | 14,600.00 | 9,531.34 | 3,099,392 |
| 2023-07-13 | 14,300.00 | 14,800.00 | 14,250.00 | 14,700.00 | 9,596.62 | 5,283,487 |
| 2023-07-12 | 14,300.00 | 14,300.00 | 14,050.00 | 14,250.00 | 9,302.84 | 3,199,347 |
| 2023-07-11 | 14,500.00 | 14,500.00 | 14,200.00 | 14,250.00 | 9,302.84 | 2,334,227 |
| 2023-07-10 | 14,200.00 | 14,400.00 | 14,100.00 | 14,300.00 | 9,335.49 | 3,193,091 |
| 2023-07-07 | 13,900.00 | 14,100.00 | 13,750.00 | 14,100.00 | 9,204.92 | 2,190,617 |
| 2023-07-06 | 14,050.00 | 14,200.00 | 13,850.00 | 13,950.00 | 9,107.00 | 2,461,732 |
| 2023-07-05 | 14,250.00 | 14,300.00 | 14,100.00 | 14,100.00 | 9,204.92 | 2,265,816 |
| 2023-07-04 | 14,000.00 | 14,150.00 | 13,950.00 | 14,150.00 | 9,237.56 | 1,960,229 |
| 2023-07-03 | 14,050.00 | 14,100.00 | 13,850.00 | 14,000.00 | 9,139.64 | 1,534,457 |
| 2023-06-30 | 14,300.00 | 14,300.00 | 13,950.00 | 13,950.00 | 9,107.00 | 5,538,498 |
| 2023-06-29 | 14,650.00 | 14,650.00 | 14,300.00 | 14,300.00 | 9,335.49 | 3,933,368 |
| 2023-06-28 | 15,800.00 | 15,850.00 | 15,700.00 | 15,750.00 | 9,368.13 | 7,506,712 |
| 2023-06-27 | 16,000.00 | 16,000.00 | 15,650.00 | 15,800.00 | 9,397.87 | 2,694,250 |
| 2023-06-26 | 15,750.00 | 15,900.00 | 15,250.00 | 15,800.00 | 9,397.87 | 5,342,448 |
| 2023-06-23 | 15,600.00 | 15,700.00 | 15,450.00 | 15,650.00 | 9,308.65 | 4,821,513 |
| 2023-06-22 | 15,450.00 | 15,750.00 | 15,350.00 | 15,600.00 | 9,278.91 | 5,234,508 |
| 2023-06-21 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 9,100.47 | 4,428,083 |
| 2023-06-20 | 14,850.00 | 15,100.00 | 14,800.00 | 15,100.00 | 8,981.51 | 3,595,838 |
| 2023-06-19 | 14,800.00 | 14,900.00 | 14,700.00 | 14,750.00 | 8,773.33 | 3,051,078 |
| 2023-06-16 | 14,900.00 | 15,100.00 | 14,700.00 | 14,700.00 | 8,743.59 | 4,306,700 |
| 2023-06-15 | 14,800.00 | 15,000.00 | 14,600.00 | 14,700.00 | 8,743.59 | 5,732,151 |
| 2023-06-14 | 14,900.00 | 14,950.00 | 14,450.00 | 14,450.00 | 8,594.89 | 3,102,453 |
| 2023-06-13 | 14,800.00 | 15,000.00 | 14,600.00 | 14,800.00 | 8,803.07 | 3,575,208 |
| 2023-06-12 | 14,600.00 | 14,650.00 | 14,400.00 | 14,600.00 | 8,684.11 | 3,200,145 |
| 2023-06-09 | 14,700.00 | 14,750.00 | 14,350.00 | 14,600.00 | 8,684.11 | 4,951,680 |
| 2023-06-08 | 15,400.00 | 15,400.00 | 14,650.00 | 14,650.00 | 8,713.85 | 5,553,937 |
| 2023-06-07 | 14,750.00 | 15,200.00 | 14,600.00 | 15,200.00 | 9,040.99 | 9,148,044 |
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.