Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 14,500.00 | 14,700.00 | 14,350.00 | 14,600.00 | 8,684.11 | 3,127,608 |
| 2023-06-05 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 8,624.63 | 3,415,227 |
| 2023-06-02 | 14,750.00 | 14,900.00 | 14,550.00 | 14,700.00 | 8,743.59 | 4,572,358 |
| 2023-06-01 | 14,600.00 | 14,750.00 | 14,500.00 | 14,600.00 | 8,684.11 | 3,797,477 |
| 2023-05-31 | 14,650.00 | 14,850.00 | 14,550.00 | 14,700.00 | 8,743.59 | 4,317,081 |
| 2023-05-30 | 14,750.00 | 14,900.00 | 14,500.00 | 14,650.00 | 8,713.85 | 3,687,008 |
| 2023-05-29 | 14,500.00 | 14,900.00 | 14,400.00 | 14,600.00 | 8,684.11 | 6,907,117 |
| 2023-05-26 | 14,400.00 | 14,450.00 | 14,250.00 | 14,300.00 | 8,505.67 | 3,090,075 |
| 2023-05-25 | 14,100.00 | 14,600.00 | 14,050.00 | 14,300.00 | 8,505.67 | 5,549,278 |
| 2023-05-24 | 14,150.00 | 14,400.00 | 14,100.00 | 14,150.00 | 8,416.45 | 3,987,404 |
| 2023-05-23 | 14,350.00 | 14,350.00 | 14,000.00 | 14,100.00 | 8,386.71 | 3,024,859 |
| 2023-05-22 | 14,050.00 | 14,300.00 | 14,000.00 | 14,200.00 | 8,446.19 | 4,139,266 |
| 2023-05-19 | 13,800.00 | 14,000.00 | 13,750.00 | 13,950.00 | 8,297.48 | 2,800,593 |
| 2023-05-18 | 13,800.00 | 13,900.00 | 13,650.00 | 13,800.00 | 8,208.26 | 1,895,810 |
| 2023-05-17 | 13,950.00 | 14,100.00 | 13,700.00 | 13,700.00 | 8,148.78 | 3,455,422 |
| 2023-05-16 | 13,850.00 | 13,950.00 | 13,700.00 | 13,800.00 | 8,208.26 | 3,123,216 |
| 2023-05-15 | 14,500.00 | 14,500.00 | 13,750.00 | 13,750.00 | 8,178.52 | 6,412,269 |
| 2023-05-12 | 14,150.00 | 14,350.00 | 14,100.00 | 14,300.00 | 8,505.67 | 4,318,013 |
| 2023-05-11 | 14,500.00 | 14,600.00 | 14,150.00 | 14,200.00 | 8,446.19 | 5,977,846 |
| 2023-05-10 | 13,900.00 | 14,250.00 | 13,850.00 | 14,200.00 | 8,446.19 | 4,259,850 |
| 2023-05-09 | 14,100.00 | 14,300.00 | 13,800.00 | 13,800.00 | 8,208.26 | 4,469,875 |
| 2023-05-08 | 13,850.00 | 14,100.00 | 13,750.00 | 13,900.00 | 8,267.74 | 3,122,684 |
| 2023-05-05 | 13,800.00 | 13,850.00 | 13,600.00 | 13,700.00 | 8,148.78 | 2,674,951 |
| 2023-05-04 | 13,900.00 | 14,100.00 | 13,600.00 | 13,750.00 | 8,178.52 | 3,613,273 |
| 2023-04-28 | 13,800.00 | 14,000.00 | 13,700.00 | 13,900.00 | 8,267.74 | 3,170,598 |
| 2023-04-27 | 13,700.00 | 13,950.00 | 13,600.00 | 13,650.00 | 8,119.04 | 3,732,260 |
| 2023-04-26 | 13,300.00 | 13,600.00 | 13,150.00 | 13,600.00 | 8,089.30 | 3,358,928 |
| 2023-04-25 | 13,550.00 | 13,650.00 | 13,100.00 | 13,200.00 | 7,851.38 | 2,782,625 |
| 2023-04-24 | 13,150.00 | 13,600.00 | 13,000.00 | 13,450.00 | 8,000.08 | 2,890,432 |
| 2023-04-21 | 13,350.00 | 13,600.00 | 12,900.00 | 13,000.00 | 7,732.42 | 4,714,105 |
| 2023-04-20 | 13,250.00 | 13,450.00 | 13,150.00 | 13,350.00 | 7,940.60 | 1,788,136 |
| 2023-04-19 | 13,650.00 | 13,800.00 | 13,250.00 | 13,300.00 | 7,910.86 | 3,537,409 |
| 2023-04-18 | 13,250.00 | 13,650.00 | 13,150.00 | 13,650.00 | 8,119.04 | 3,008,754 |
| 2023-04-17 | 13,800.00 | 13,800.00 | 13,150.00 | 13,200.00 | 7,851.38 | 6,375,002 |
| 2023-04-14 | 14,800.00 | 14,800.00 | 13,650.00 | 13,650.00 | 8,119.04 | 6,197,187 |
| 2023-04-13 | 14,600.00 | 14,950.00 | 14,500.00 | 14,650.00 | 8,713.85 | 8,523,694 |
| 2023-04-12 | 14,150.00 | 14,700.00 | 13,900.00 | 14,400.00 | 8,565.15 | 9,201,149 |
| 2023-04-11 | 13,950.00 | 14,000.00 | 13,550.00 | 14,000.00 | 8,327.22 | 3,929,375 |
| 2023-04-10 | 14,300.00 | 14,400.00 | 13,800.00 | 13,800.00 | 8,208.26 | 4,310,693 |
| 2023-04-07 | 13,900.00 | 14,250.00 | 13,700.00 | 14,000.00 | 8,327.22 | 4,643,298 |
| 2023-04-06 | 14,300.00 | 14,800.00 | 13,800.00 | 13,800.00 | 8,208.26 | 8,721,074 |
| 2023-04-05 | 14,000.00 | 14,250.00 | 13,700.00 | 14,200.00 | 8,446.19 | 5,716,446 |
| 2023-04-04 | 14,300.00 | 14,300.00 | 13,900.00 | 14,000.00 | 8,327.22 | 3,895,435 |
| 2023-04-03 | 13,500.00 | 13,900.00 | 13,350.00 | 13,900.00 | 8,267.74 | 10,039,384 |
| 2023-03-31 | 12,850.00 | 13,200.00 | 12,750.00 | 13,000.00 | 7,732.42 | 3,162,080 |
| 2023-03-30 | 13,250.00 | 13,350.00 | 12,800.00 | 12,800.00 | 7,613.46 | 3,400,853 |
| 2023-03-29 | 13,000.00 | 13,150.00 | 12,750.00 | 13,050.00 | 7,762.16 | 2,148,958 |
| 2023-03-28 | 13,250.00 | 13,500.00 | 13,000.00 | 13,000.00 | 7,732.42 | 4,764,548 |
| 2023-03-27 | 12,900.00 | 13,150.00 | 12,750.00 | 13,150.00 | 7,821.64 | 3,365,316 |
| 2023-03-24 | 12,600.00 | 12,900.00 | 12,600.00 | 12,750.00 | 7,583.72 | 3,658,392 |
| 2023-03-23 | 12,400.00 | 12,600.00 | 12,200.00 | 12,550.00 | 7,464.76 | 1,839,378 |
| 2023-03-22 | 12,500.00 | 12,600.00 | 12,400.00 | 12,450.00 | 7,405.28 | 2,400,375 |
| 2023-03-21 | 12,350.00 | 12,450.00 | 12,100.00 | 12,400.00 | 7,375.54 | 2,044,212 |
| 2023-03-20 | 12,500.00 | 12,700.00 | 12,150.00 | 12,200.00 | 7,256.58 | 3,105,248 |
| 2023-03-17 | 12,750.00 | 12,800.00 | 12,500.00 | 12,650.00 | 7,524.24 | 2,141,238 |
| 2023-03-16 | 12,750.00 | 12,800.00 | 12,500.00 | 12,550.00 | 7,464.76 | 2,317,324 |
| 2023-03-15 | 12,500.00 | 12,950.00 | 12,400.00 | 12,950.00 | 7,702.68 | 4,560,513 |
| 2023-03-14 | 12,550.00 | 12,600.00 | 12,000.00 | 12,150.00 | 7,226.84 | 4,933,712 |
| 2023-03-13 | 12,600.00 | 13,050.00 | 12,500.00 | 12,550.00 | 7,464.76 | 4,244,811 |
| 2023-03-10 | 12,800.00 | 12,950.00 | 12,550.00 | 12,600.00 | 7,494.50 | 3,955,195 |
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.