Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 21,000.00 | 21,600.00 | 20,950.00 | 21,350.00 | 10,947.43 | 2,444,312 |
| 2022-09-14 | 20,050.00 | 20,950.00 | 20,000.00 | 20,850.00 | 10,691.05 | 2,121,018 |
| 2022-09-13 | 21,200.00 | 21,200.00 | 20,750.00 | 20,900.00 | 10,716.69 | 1,489,715 |
| 2022-09-12 | 21,200.00 | 21,400.00 | 21,050.00 | 21,150.00 | 10,844.88 | 1,415,608 |
| 2022-09-09 | 20,400.00 | 20,950.00 | 20,200.00 | 20,950.00 | 10,742.33 | 2,105,579 |
| 2022-09-08 | 21,450.00 | 21,450.00 | 20,250.00 | 20,300.00 | 10,409.03 | 2,766,371 |
| 2022-09-07 | 22,450.00 | 22,500.00 | 21,000.00 | 21,000.00 | 10,767.96 | 3,529,524 |
| 2022-09-06 | 22,450.00 | 22,700.00 | 22,400.00 | 22,500.00 | 11,537.10 | 1,927,413 |
| 2022-09-05 | 22,750.00 | 22,850.00 | 22,400.00 | 22,450.00 | 11,511.47 | 2,043,977 |
| 2022-08-31 | 22,400.00 | 22,900.00 | 22,150.00 | 22,800.00 | 11,690.93 | 2,385,644 |
| 2022-08-30 | 23,000.00 | 23,650.00 | 22,650.00 | 22,650.00 | 11,614.02 | 2,126,422 |
| 2022-08-29 | 22,550.00 | 22,900.00 | 21,750.00 | 22,900.00 | 11,742.21 | 4,581,696 |
| 2022-08-26 | 23,650.00 | 23,950.00 | 23,000.00 | 23,250.00 | 11,921.67 | 4,775,148 |
| 2022-08-25 | 24,200.00 | 24,300.00 | 23,600.00 | 23,700.00 | 12,152.42 | 3,015,712 |
| 2022-08-24 | 24,450.00 | 24,450.00 | 23,900.00 | 24,100.00 | 12,357.52 | 2,384,872 |
| 2022-08-23 | 23,800.00 | 24,350.00 | 23,700.00 | 24,300.00 | 12,460.07 | 2,473,029 |
| 2022-08-22 | 23,400.00 | 24,350.00 | 23,200.00 | 24,000.00 | 12,306.24 | 4,832,426 |
| 2022-08-19 | 23,050.00 | 23,850.00 | 23,050.00 | 23,400.00 | 11,998.59 | 3,816,227 |
| 2022-08-18 | 23,200.00 | 23,350.00 | 22,700.00 | 23,200.00 | 11,896.04 | 3,323,721 |
| 2022-08-17 | 23,900.00 | 24,400.00 | 23,150.00 | 23,200.00 | 11,896.04 | 5,306,869 |
| 2022-08-16 | 23,700.00 | 24,000.00 | 23,200.00 | 23,900.00 | 12,254.97 | 4,339,148 |
| 2022-08-15 | 23,200.00 | 24,200.00 | 23,200.00 | 23,700.00 | 12,152.42 | 3,737,951 |
| 2022-08-12 | 21,900.00 | 23,200.00 | 21,700.00 | 22,950.00 | 11,767.85 | 4,342,082 |
| 2022-08-11 | 22,850.00 | 22,950.00 | 21,850.00 | 21,950.00 | 11,255.09 | 5,219,329 |
| 2022-08-10 | 20,600.00 | 22,100.00 | 20,600.00 | 22,100.00 | 11,332.00 | 5,809,410 |
| 2022-08-09 | 20,750.00 | 21,000.00 | 20,650.00 | 20,700.00 | 10,614.14 | 2,304,743 |
| 2022-08-08 | 20,800.00 | 20,850.00 | 20,500.00 | 20,700.00 | 10,614.14 | 1,891,131 |
| 2022-08-05 | 20,200.00 | 20,650.00 | 20,200.00 | 20,650.00 | 10,588.50 | 1,668,345 |
| 2022-08-04 | 20,900.00 | 21,000.00 | 20,200.00 | 20,450.00 | 10,485.95 | 2,974,181 |
| 2022-08-03 | 20,500.00 | 21,300.00 | 20,350.00 | 20,750.00 | 10,639.77 | 2,436,747 |
| 2022-08-02 | 20,800.00 | 20,950.00 | 20,400.00 | 20,600.00 | 10,562.86 | 3,319,398 |
| 2022-08-01 | 19,850.00 | 20,750.00 | 19,750.00 | 20,700.00 | 10,614.14 | 4,680,352 |
| 2022-07-29 | 20,200.00 | 20,200.00 | 19,700.00 | 19,750.00 | 10,127.01 | 1,646,576 |
| 2022-07-28 | 19,400.00 | 19,950.00 | 19,300.00 | 19,800.00 | 10,152.65 | 3,102,634 |
| 2022-07-27 | 18,900.00 | 19,200.00 | 18,600.00 | 19,050.00 | 9,768.08 | 1,019,441 |
| 2022-07-26 | 19,900.00 | 19,900.00 | 18,850.00 | 18,900.00 | 9,691.17 | 2,115,769 |
| 2022-07-25 | 19,650.00 | 20,000.00 | 19,400.00 | 19,600.00 | 10,050.10 | 1,425,489 |
| 2022-07-22 | 19,750.00 | 19,950.00 | 19,550.00 | 19,600.00 | 10,050.10 | 1,524,607 |
| 2022-07-21 | 20,000.00 | 20,400.00 | 19,750.00 | 19,750.00 | 10,127.01 | 2,080,877 |
| 2022-07-20 | 19,500.00 | 19,900.00 | 19,300.00 | 19,800.00 | 10,152.65 | 2,352,450 |
| 2022-07-19 | 19,550.00 | 19,550.00 | 18,900.00 | 19,150.00 | 9,819.36 | 1,337,640 |
| 2022-07-18 | 19,650.00 | 19,850.00 | 19,300.00 | 19,550.00 | 10,024.46 | 1,048,467 |
| 2022-07-15 | 19,550.00 | 19,900.00 | 19,350.00 | 19,350.00 | 9,921.91 | 1,947,020 |
| 2022-07-14 | 18,650.00 | 19,600.00 | 18,500.00 | 19,550.00 | 10,024.46 | 2,136,303 |
| 2022-07-13 | 19,250.00 | 19,350.00 | 18,850.00 | 18,850.00 | 9,665.53 | 1,455,440 |
| 2022-07-12 | 18,000.00 | 19,200.00 | 18,000.00 | 19,200.00 | 9,845.00 | 2,199,912 |
| 2022-07-11 | 18,250.00 | 18,500.00 | 17,550.00 | 18,000.00 | 9,229.68 | 649,830 |
| 2022-07-08 | 17,500.00 | 18,400.00 | 17,500.00 | 18,300.00 | 9,383.51 | 1,101,731 |
| 2022-07-07 | 17,400.00 | 17,700.00 | 17,100.00 | 17,450.00 | 8,947.67 | 631,766 |
| 2022-07-06 | 17,600.00 | 18,100.00 | 17,300.00 | 17,500.00 | 8,973.30 | 810,396 |
| 2022-07-05 | 18,200.00 | 18,450.00 | 17,750.00 | 17,850.00 | 9,152.77 | 849,457 |
| 2022-07-04 | 18,700.00 | 18,700.00 | 18,200.00 | 18,200.00 | 9,332.24 | 515,202 |
| 2022-07-01 | 18,050.00 | 18,500.00 | 17,550.00 | 18,200.00 | 9,332.24 | 1,072,088 |
| 2022-06-30 | 19,250.00 | 19,500.00 | 18,200.00 | 18,200.00 | 9,332.24 | 1,179,699 |
| 2022-06-29 | 19,300.00 | 19,500.00 | 19,000.00 | 19,300.00 | 9,896.27 | 713,748 |
| 2022-06-28 | 19,200.00 | 19,700.00 | 19,000.00 | 19,400.00 | 9,947.55 | 1,091,079 |
| 2022-06-27 | 18,450.00 | 19,200.00 | 18,300.00 | 19,200.00 | 9,845.00 | 1,408,660 |
| 2022-06-24 | 18,700.00 | 18,800.00 | 18,050.00 | 18,350.00 | 9,409.15 | 1,055,106 |
| 2022-06-23 | 18,000.00 | 18,500.00 | 17,900.00 | 18,500.00 | 9,486.06 | 876,630 |
| 2022-06-22 | 17,700.00 | 18,200.00 | 17,400.00 | 18,000.00 | 9,229.68 | 1,286,383 |
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.