Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 12,250.00 | 12,800.00 | 12,250.00 | 12,800.00 | 6,563.33 | 3,920,595 |
| 2022-12-07 | 12,500.00 | 12,550.00 | 11,900.00 | 12,000.00 | 6,153.12 | 5,766,953 |
| 2022-12-06 | 13,500.00 | 13,600.00 | 12,700.00 | 12,700.00 | 6,512.05 | 6,810,634 |
| 2022-12-05 | 13,900.00 | 14,050.00 | 13,550.00 | 13,650.00 | 6,999.18 | 6,151,231 |
| 2022-12-02 | 12,650.00 | 13,600.00 | 12,550.00 | 13,600.00 | 6,973.54 | 6,074,036 |
| 2022-12-01 | 13,800.00 | 14,100.00 | 12,800.00 | 12,900.00 | 6,614.61 | 8,160,008 |
| 2022-11-30 | 12,900.00 | 13,400.00 | 12,550.00 | 13,400.00 | 6,870.99 | 5,012,137 |
| 2022-11-29 | 12,650.00 | 12,650.00 | 12,000.00 | 12,650.00 | 6,486.42 | 11,207,833 |
| 2022-11-28 | 11,850.00 | 11,850.00 | 11,850.00 | 11,850.00 | 6,076.21 | 1,181,088 |
| 2022-11-25 | 10,700.00 | 11,100.00 | 10,550.00 | 11,100.00 | 5,691.64 | 2,125,033 |
| 2022-11-24 | 10,300.00 | 10,650.00 | 10,000.00 | 10,400.00 | 5,332.71 | 2,601,482 |
| 2022-11-23 | 10,800.00 | 10,950.00 | 10,350.00 | 10,350.00 | 5,307.07 | 2,405,560 |
| 2022-11-22 | 10,800.00 | 11,700.00 | 10,700.00 | 10,750.00 | 5,512.17 | 5,811,572 |
| 2022-11-21 | 11,200.00 | 11,200.00 | 10,800.00 | 10,950.00 | 5,614.72 | 4,130,567 |
| 2022-11-18 | 10,450.00 | 11,150.00 | 9,930.00 | 10,900.00 | 5,589.09 | 4,727,750 |
| 2022-11-17 | 10,400.00 | 10,750.00 | 10,100.00 | 10,500.00 | 5,383.98 | 3,847,569 |
| 2022-11-16 | 9,290.00 | 10,300.00 | 9,100.00 | 10,300.00 | 5,281.43 | 3,821,631 |
| 2022-11-15 | 8,800.00 | 9,860.00 | 8,580.00 | 9,650.00 | 4,948.14 | 7,201,087 |
| 2022-11-14 | 9,500.00 | 9,550.00 | 9,220.00 | 9,220.00 | 4,727.65 | 5,758,461 |
| 2022-11-11 | 10,750.00 | 11,200.00 | 9,910.00 | 9,910.00 | 5,081.45 | 6,016,139 |
| 2022-11-10 | 11,300.00 | 11,400.00 | 10,650.00 | 10,650.00 | 5,460.90 | 2,167,799 |
| 2022-11-09 | 11,500.00 | 11,750.00 | 11,150.00 | 11,400.00 | 5,845.47 | 2,142,170 |
| 2022-11-08 | 10,800.00 | 11,500.00 | 10,800.00 | 11,200.00 | 5,742.91 | 3,756,015 |
| 2022-11-07 | 12,100.00 | 12,250.00 | 11,450.00 | 11,450.00 | 5,871.10 | 4,998,860 |
| 2022-11-04 | 13,000.00 | 13,050.00 | 12,300.00 | 12,300.00 | 6,306.95 | 4,207,762 |
| 2022-11-03 | 12,950.00 | 13,450.00 | 12,950.00 | 13,200.00 | 6,768.43 | 2,661,694 |
| 2022-11-02 | 13,350.00 | 13,650.00 | 13,200.00 | 13,250.00 | 6,794.07 | 1,959,526 |
| 2022-11-01 | 13,400.00 | 13,800.00 | 13,300.00 | 13,300.00 | 6,819.71 | 2,909,491 |
| 2022-10-31 | 13,150.00 | 13,300.00 | 12,450.00 | 13,150.00 | 6,742.80 | 2,505,605 |
| 2022-10-28 | 13,300.00 | 13,600.00 | 13,150.00 | 13,150.00 | 6,742.80 | 3,217,809 |
| 2022-10-27 | 12,500.00 | 13,000.00 | 12,200.00 | 13,000.00 | 6,665.88 | 2,860,086 |
| 2022-10-26 | 12,500.00 | 12,850.00 | 12,050.00 | 12,150.00 | 6,230.04 | 1,646,576 |
| 2022-10-25 | 11,850.00 | 12,950.00 | 11,400.00 | 12,400.00 | 6,358.23 | 3,429,633 |
| 2022-10-24 | 13,050.00 | 13,100.00 | 12,150.00 | 12,150.00 | 6,230.04 | 4,981,259 |
| 2022-10-21 | 14,050.00 | 14,050.00 | 13,050.00 | 13,050.00 | 6,691.52 | 4,717,560 |
| 2022-10-20 | 14,250.00 | 14,600.00 | 14,000.00 | 14,000.00 | 7,178.64 | 2,654,438 |
| 2022-10-19 | 14,750.00 | 14,800.00 | 14,350.00 | 14,400.00 | 7,383.75 | 3,088,430 |
| 2022-10-18 | 15,200.00 | 15,300.00 | 14,700.00 | 14,700.00 | 7,537.57 | 4,008,135 |
| 2022-10-17 | 14,250.00 | 14,750.00 | 14,100.00 | 14,700.00 | 7,537.57 | 3,785,349 |
| 2022-10-14 | 13,700.00 | 14,200.00 | 13,600.00 | 14,200.00 | 7,281.19 | 4,602,539 |
| 2022-10-13 | 13,300.00 | 13,500.00 | 13,100.00 | 13,300.00 | 6,819.71 | 1,413,755 |
| 2022-10-12 | 12,650.00 | 13,650.00 | 12,550.00 | 13,100.00 | 6,717.16 | 3,160,067 |
| 2022-10-11 | 13,900.00 | 13,900.00 | 13,050.00 | 13,050.00 | 6,691.52 | 1,886,808 |
| 2022-10-10 | 13,100.00 | 14,050.00 | 13,100.00 | 14,000.00 | 7,178.64 | 2,893,435 |
| 2022-10-07 | 13,950.00 | 13,950.00 | 13,500.00 | 13,500.00 | 6,922.26 | 9,353,756 |
| 2022-10-06 | 15,750.00 | 15,750.00 | 14,500.00 | 14,500.00 | 7,435.02 | 5,420,500 |
| 2022-10-05 | 14,800.00 | 15,550.00 | 14,800.00 | 15,550.00 | 7,973.42 | 3,533,075 |
| 2022-10-04 | 15,800.00 | 15,850.00 | 14,600.00 | 14,600.00 | 7,486.30 | 4,671,088 |
| 2022-10-03 | 16,600.00 | 16,650.00 | 15,550.00 | 15,550.00 | 7,973.42 | 3,614,284 |
| 2022-09-30 | 16,100.00 | 16,700.00 | 15,300.00 | 16,700.00 | 8,563.10 | 3,898,209 |
| 2022-09-29 | 18,000.00 | 18,400.00 | 16,400.00 | 16,400.00 | 8,409.27 | 7,212,204 |
| 2022-09-28 | 18,300.00 | 18,700.00 | 17,400.00 | 17,600.00 | 9,024.58 | 2,804,197 |
| 2022-09-27 | 19,200.00 | 19,400.00 | 18,300.00 | 18,600.00 | 9,537.34 | 3,362,010 |
| 2022-09-26 | 20,100.00 | 20,100.00 | 19,200.00 | 19,200.00 | 9,845.00 | 4,624,308 |
| 2022-09-23 | 21,200.00 | 21,400.00 | 20,600.00 | 20,600.00 | 10,562.86 | 2,870,276 |
| 2022-09-22 | 20,500.00 | 21,400.00 | 20,500.00 | 21,250.00 | 10,896.15 | 2,635,602 |
| 2022-09-21 | 20,300.00 | 20,950.00 | 20,300.00 | 20,800.00 | 10,665.41 | 1,335,633 |
| 2022-09-20 | 20,500.00 | 20,700.00 | 19,800.00 | 20,600.00 | 10,562.86 | 1,100,651 |
| 2022-09-19 | 20,900.00 | 21,100.00 | 19,900.00 | 20,200.00 | 10,357.76 | 3,525,355 |
| 2022-09-16 | 21,200.00 | 21,400.00 | 20,600.00 | 20,600.00 | 10,562.86 | 2,572,148 |
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.