Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 17,400.00 | 17,900.00 | 16,400.00 | 17,550.00 | 8,998.94 | 2,471,485 |
| 2022-06-20 | 18,700.00 | 19,100.00 | 17,500.00 | 17,500.00 | 8,973.30 | 2,416,213 |
| 2022-06-17 | 19,000.00 | 19,350.00 | 18,550.00 | 18,800.00 | 9,639.89 | 2,972,637 |
| 2022-06-16 | 20,700.00 | 20,700.00 | 19,900.00 | 19,900.00 | 10,203.93 | 1,348,602 |
| 2022-06-15 | 20,100.00 | 20,450.00 | 19,100.00 | 20,100.00 | 10,306.48 | 2,132,752 |
| 2022-06-14 | 19,100.00 | 20,700.00 | 19,100.00 | 19,900.00 | 10,203.93 | 2,021,282 |
| 2022-06-13 | 20,800.00 | 21,400.00 | 20,300.00 | 20,300.00 | 10,409.03 | 3,138,761 |
| 2022-06-10 | 21,150.00 | 22,900.00 | 21,150.00 | 21,800.00 | 11,178.17 | 3,016,947 |
| 2022-06-09 | 21,900.00 | 21,950.00 | 21,500.00 | 21,750.00 | 11,152.53 | 2,276,490 |
| 2022-06-08 | 20,300.00 | 21,500.00 | 20,300.00 | 21,500.00 | 11,024.34 | 3,180,447 |
| 2022-06-07 | 20,200.00 | 20,600.00 | 19,650.00 | 20,100.00 | 10,306.48 | 2,851,440 |
| 2022-06-06 | 20,700.00 | 21,200.00 | 20,500.00 | 20,600.00 | 10,562.86 | 1,983,302 |
| 2022-06-03 | 21,950.00 | 22,200.00 | 20,800.00 | 20,850.00 | 10,691.05 | 2,729,781 |
| 2022-06-02 | 20,750.00 | 21,950.00 | 20,750.00 | 21,650.00 | 11,101.26 | 4,615,662 |
| 2022-06-01 | 19,950.00 | 20,950.00 | 19,800.00 | 20,750.00 | 10,639.77 | 4,547,113 |
| 2022-05-31 | 19,200.00 | 20,200.00 | 18,900.00 | 19,900.00 | 10,203.93 | 3,427,009 |
| 2022-05-30 | 18,800.00 | 19,300.00 | 18,700.00 | 19,250.00 | 9,870.63 | 2,710,019 |
| 2022-05-27 | 18,700.00 | 19,000.00 | 18,500.00 | 18,800.00 | 9,639.89 | 2,317,249 |
| 2022-05-26 | 18,350.00 | 18,700.00 | 18,200.00 | 18,400.00 | 9,434.79 | 2,421,771 |
| 2022-05-25 | 17,500.00 | 18,200.00 | 17,400.00 | 18,150.00 | 9,306.60 | 2,146,030 |
| 2022-05-24 | 17,450.00 | 17,850.00 | 16,850.00 | 17,400.00 | 8,922.03 | 1,286,537 |
| 2022-05-23 | 17,800.00 | 18,200.00 | 17,150.00 | 17,450.00 | 8,947.67 | 1,999,822 |
| 2022-05-20 | 17,150.00 | 17,900.00 | 17,150.00 | 17,600.00 | 9,024.58 | 1,666,184 |
| 2022-05-19 | 16,950.00 | 17,500.00 | 16,800.00 | 17,350.00 | 8,896.39 | 1,379,943 |
| 2022-05-18 | 17,300.00 | 17,800.00 | 17,250.00 | 17,500.00 | 8,973.30 | 2,226,313 |
| 2022-05-17 | 16,150.00 | 17,100.00 | 15,600.00 | 17,100.00 | 8,768.20 | 2,031,626 |
| 2022-05-16 | 16,250.00 | 16,850.00 | 15,850.00 | 16,000.00 | 8,204.16 | 1,377,782 |
| 2022-05-13 | 16,500.00 | 17,300.00 | 16,150.00 | 16,150.00 | 8,281.08 | 4,702,738 |
| 2022-05-12 | 18,650.00 | 18,750.00 | 17,350.00 | 17,350.00 | 8,896.39 | 2,657,063 |
| 2022-05-11 | 19,100.00 | 19,100.00 | 18,500.00 | 18,650.00 | 9,562.98 | 1,235,279 |
| 2022-05-10 | 17,950.00 | 19,050.00 | 17,800.00 | 18,500.00 | 9,486.06 | 2,406,332 |
| 2022-05-09 | 20,700.00 | 20,700.00 | 19,100.00 | 19,100.00 | 9,793.72 | 3,724,828 |
| 2022-05-06 | 20,600.00 | 21,200.00 | 20,500.00 | 20,500.00 | 10,511.58 | 1,114,546 |
| 2022-05-05 | 22,050.00 | 22,100.00 | 21,000.00 | 21,500.00 | 11,024.34 | 1,596,245 |
| 2022-05-04 | 21,400.00 | 21,800.00 | 21,100.00 | 21,600.00 | 11,075.62 | 1,088,917 |
| 2022-04-29 | 20,800.00 | 21,700.00 | 20,700.00 | 21,600.00 | 11,075.62 | 2,095,853 |
| 2022-04-28 | 21,100.00 | 21,850.00 | 21,100.00 | 21,100.00 | 10,819.24 | 1,505,926 |
| 2022-04-27 | 20,500.00 | 21,300.00 | 20,300.00 | 21,050.00 | 10,793.60 | 1,519,976 |
| 2022-04-26 | 20,000.00 | 20,600.00 | 19,200.00 | 20,600.00 | 10,562.86 | 2,282,665 |
| 2022-04-25 | 22,150.00 | 22,150.00 | 20,400.00 | 20,400.00 | 10,460.31 | 2,268,925 |
| 2022-04-22 | 22,300.00 | 22,800.00 | 21,350.00 | 21,900.00 | 11,229.45 | 1,672,050 |
| 2022-04-21 | 21,500.00 | 23,000.00 | 20,800.00 | 21,750.00 | 11,152.53 | 6,856,642 |
| 2022-04-20 | 23,800.00 | 23,950.00 | 22,350.00 | 22,350.00 | 11,460.19 | 4,056,459 |
| 2022-04-19 | 24,900.00 | 25,300.00 | 24,000.00 | 24,000.00 | 12,306.24 | 2,960,286 |
| 2022-04-18 | 26,750.00 | 26,750.00 | 24,900.00 | 24,900.00 | 12,767.73 | 6,139,961 |
| 2022-04-15 | 27,000.00 | 27,450.00 | 26,700.00 | 26,750.00 | 13,716.33 | 2,042,742 |
| 2022-04-14 | 27,600.00 | 27,600.00 | 26,950.00 | 27,100.00 | 13,895.80 | 1,274,186 |
| 2022-04-13 | 26,550.00 | 27,400.00 | 26,000.00 | 27,400.00 | 14,049.63 | 2,783,509 |
| 2022-04-12 | 27,600.00 | 27,800.00 | 26,450.00 | 26,450.00 | 13,562.51 | 2,941,605 |
| 2022-04-08 | 28,499.99 | 28,799.99 | 27,200.00 | 27,200.00 | 13,947.08 | 3,650,566 |
| 2022-04-07 | 28,850.00 | 28,899.99 | 28,499.99 | 28,499.99 | 14,613.67 | 2,406,332 |
| 2022-04-06 | 28,599.99 | 28,949.99 | 28,499.99 | 28,699.99 | 14,716.22 | 2,956,117 |
| 2022-04-05 | 29,299.99 | 29,299.99 | 28,949.99 | 28,949.99 | 14,844.41 | 2,184,319 |
| 2022-04-04 | 28,850.00 | 29,399.99 | 28,850.00 | 29,049.99 | 14,895.68 | 2,586,043 |
| 2022-04-01 | 28,499.99 | 29,149.99 | 28,400.00 | 28,850.00 | 14,793.13 | 2,257,345 |
| 2022-03-31 | 28,599.99 | 29,149.99 | 28,599.99 | 28,599.99 | 14,664.94 | 2,198,214 |
| 2022-03-30 | 29,149.99 | 29,649.99 | 28,750.00 | 28,799.99 | 14,767.49 | 3,896,819 |
| 2022-03-29 | 29,599.99 | 29,999.99 | 29,399.99 | 29,649.99 | 15,203.34 | 3,548,668 |
| 2022-03-28 | 29,499.99 | 29,949.99 | 28,799.99 | 29,599.99 | 15,177.70 | 4,896,653 |
| 2022-03-25 | 30,399.99 | 30,549.99 | 29,699.99 | 29,699.99 | 15,228.98 | 3,896,202 |
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.