Becamex Infrastructure Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	12,800.00	12,950.00	12,550.00	12,600.00	7,494.50	3,955,195
2023-03-09	13,100.00	13,250.00	12,900.00	12,900.00	7,672.94	3,492,289
2023-03-08	12,350.00	12,900.00	12,300.00	12,900.00	7,672.94	3,476,451
2023-03-07	12,700.00	12,800.00	12,450.00	12,500.00	7,435.02	2,858,489
2023-03-06	12,450.00	12,900.00	12,400.00	12,700.00	7,553.98	5,453,849
2023-03-03	12,300.00	12,650.00	12,100.00	12,100.00	7,197.10	4,432,209
2023-03-02	12,900.00	13,050.00	12,300.00	12,350.00	7,345.80	3,915,267
2023-03-01	12,250.00	12,850.00	11,750.00	12,850.00	7,643.20	4,605,765
2023-02-28	13,000.00	13,100.00	12,000.00	12,100.00	7,197.10	9,824,967
2023-02-27	13,550.00	13,800.00	12,900.00	12,900.00	7,672.94	8,574,004
2023-02-24	14,150.00	14,500.00	13,850.00	13,850.00	8,238.00	6,405,215
2023-02-23	13,400.00	13,850.00	13,100.00	13,850.00	8,238.00	7,597,483
2023-02-22	13,100.00	13,950.00	13,100.00	13,250.00	7,881.12	7,638,476
2023-02-21	13,150.00	13,350.00	12,950.00	13,350.00	7,940.60	15,118,836
2023-02-20	12,000.00	12,500.00	11,950.00	12,500.00	7,435.02	4,460,026
2023-02-17	11,750.00	12,000.00	11,650.00	11,700.00	6,959.18	2,297,625
2023-02-16	11,800.00	11,850.00	11,650.00	11,750.00	6,988.92	1,184,016
2023-02-15	11,000.00	11,600.00	11,000.00	11,600.00	6,899.70	2,120,609
2023-02-14	10,900.00	11,250.00	10,800.00	11,150.00	6,632.04	1,314,184
2023-02-13	11,050.00	11,200.00	10,550.00	10,800.00	6,423.86	2,897,353
2023-02-10	11,850.00	11,900.00	11,200.00	11,200.00	6,661.78	2,910,663
2023-02-09	11,850.00	11,900.00	11,600.00	11,900.00	7,078.14	1,395,106
2023-02-08	11,650.00	12,000.00	11,300.00	11,850.00	7,048.40	1,700,560
2023-02-07	11,900.00	12,100.00	11,350.00	11,650.00	6,929.44	2,176,908
2023-02-06	11,600.00	12,000.00	11,600.00	11,900.00	7,078.14	1,884,764
2023-02-03	12,000.00	12,050.00	11,650.00	11,700.00	6,959.18	1,777,622
2023-02-02	13,800.00	13,900.00	13,250.00	13,450.00	6,896.62	3,812,985
2023-02-01	14,900.00	14,900.00	13,800.00	13,800.00	7,076.09	5,710,909
2023-01-31	14,600.00	14,800.00	14,250.00	14,800.00	7,588.85	3,376,523
2023-01-30	14,450.00	15,050.00	14,300.00	14,600.00	7,486.30	6,843,673
2023-01-27	14,400.00	14,700.00	14,250.00	14,400.00	7,383.75	4,484,893
2023-01-19	14,100.00	14,400.00	14,000.00	14,350.00	7,358.11	3,504,513
2023-01-18	14,400.00	14,400.00	14,000.00	14,200.00	7,281.19	4,351,345
2023-01-17	13,900.00	14,400.00	13,900.00	14,300.00	7,332.47	3,502,506
2023-01-16	13,600.00	14,000.00	13,450.00	13,900.00	7,127.37	3,586,031
2023-01-13	13,350.00	13,700.00	13,250.00	13,500.00	6,922.26	3,808,353
2023-01-12	13,350.00	13,350.00	13,050.00	13,200.00	6,768.43	1,484,003
2023-01-11	13,200.00	13,500.00	13,100.00	13,100.00	6,717.16	2,734,721
2023-01-10	12,750.00	13,250.00	12,500.00	13,100.00	6,717.16	2,410,346
2023-01-09	13,000.00	13,050.00	12,700.00	12,750.00	6,537.69	1,294,565
2023-01-06	13,200.00	13,350.00	12,800.00	12,850.00	6,588.97	2,385,798
2023-01-05	13,200.00	13,400.00	12,850.00	13,200.00	6,768.43	2,896,677
2023-01-04	13,400.00	13,400.00	12,900.00	13,000.00	6,665.88	2,983,444
2023-01-03	12,150.00	12,900.00	12,150.00	12,900.00	6,614.61	2,868,115
2022-12-30	12,200.00	12,350.00	12,000.00	12,100.00	6,204.40	2,074,238
2022-12-29	12,350.00	12,550.00	12,050.00	12,100.00	6,204.40	1,063,443
2022-12-28	12,600.00	12,600.00	12,200.00	12,350.00	6,332.59	1,331,156
2022-12-27	11,800.00	12,500.00	11,700.00	12,450.00	6,383.86	1,854,540
2022-12-26	12,850.00	12,850.00	12,000.00	12,000.00	6,153.12	4,008,753
2022-12-23	12,800.00	12,950.00	12,600.00	12,850.00	6,588.97	1,682,086
2022-12-22	12,900.00	13,000.00	12,450.00	12,950.00	6,640.24	2,502,054
2022-12-21	13,000.00	13,100.00	12,150.00	12,650.00	6,486.42	4,692,085
2022-12-20	13,700.00	13,850.00	12,750.00	12,750.00	6,537.69	9,989,845
2022-12-19	14,500.00	14,800.00	13,700.00	13,700.00	7,024.81	5,889,076
2022-12-16	13,050.00	14,200.00	12,900.00	14,200.00	7,281.19	12,907,210
2022-12-15	13,250.00	13,500.00	13,000.00	13,300.00	6,819.71	3,389,337
2022-12-14	13,400.00	13,400.00	13,100.00	13,200.00	6,768.43	4,004,893
2022-12-13	12,650.00	13,000.00	12,300.00	13,000.00	6,665.88	2,499,430
2022-12-12	13,400.00	13,600.00	12,600.00	12,600.00	6,460.78	4,305,183
2022-12-09	12,900.00	13,250.00	12,550.00	13,200.00	6,768.43	3,037,636

← NewerPage 16 of 21 · 1,247 trading daysOlder →

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.