Becamex Infrastructure Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7,260.00	7,420.00	7,220.00	7,300.00	7,300.00	2,716,800
2026-07-20	7,710.00	7,900.00	7,320.00	7,320.00	7,320.00	2,896,600
2026-07-17	7,990.00	8,000.00	7,840.00	7,860.00	7,860.00	1,232,300
2026-07-16	8,010.00	8,080.00	7,600.00	7,990.00	7,990.00	2,665,200
2026-07-15	8,150.00	8,210.00	8,000.00	8,000.00	8,000.00	867,400
2026-07-14	8,060.00	8,240.00	7,990.00	8,150.00	8,150.00	1,587,400
2026-07-13	8,540.00	8,540.00	8,000.00	8,150.00	8,150.00	2,406,200
2026-07-10	8,610.00	8,660.00	8,550.00	8,550.00	8,550.00	739,000
2026-07-09	8,640.00	8,700.00	8,530.00	8,650.00	8,650.00	1,119,300
2026-07-08	8,640.00	8,730.00	8,630.00	8,650.00	8,650.00	1,766,800
2026-07-07	8,760.00	8,780.00	8,620.00	8,630.00	8,630.00	1,331,500
2026-07-06	8,940.00	8,950.00	8,700.00	8,780.00	8,780.00	1,116,600
2026-07-03	9,040.00	9,090.00	8,890.00	8,910.00	8,910.00	1,458,600
2026-07-02	9,120.00	9,150.00	9,030.00	9,030.00	9,030.00	1,052,900
2026-07-01	9,140.00	9,240.00	9,110.00	9,110.00	9,110.00	610,800
2026-06-30	9,100.00	9,340.00	9,100.00	9,200.00	9,200.00	977,300
2026-06-29	9,060.00	9,160.00	9,020.00	9,090.00	9,090.00	629,200
2026-06-26	9,031.05	9,050.00	8,974.19	9,050.00	9,050.00	522,100
2026-06-25	9,021.57	9,097.38	9,002.62	9,002.62	9,002.62	504,300
2026-06-24	9,097.38	9,097.38	8,926.81	9,021.57	9,021.57	446,500
2026-06-23	9,087.91	9,154.24	8,964.71	9,068.95	9,068.95	664,600
2026-06-22	9,106.86	9,116.34	9,002.62	9,097.38	9,097.38	602,000
2026-06-19	9,650.00	9,650.00	9,530.00	9,560.00	9,560.00	489,500
2026-06-18	9,670.00	9,690.00	9,620.00	9,630.00	9,630.00	459,900
2026-06-17	9,620.00	9,700.00	9,590.00	9,620.00	9,620.00	1,013,600
2026-06-16	9,620.00	9,660.00	9,600.00	9,600.00	9,600.00	525,500
2026-06-15	9,570.00	9,660.00	9,560.00	9,610.00	9,610.00	629,000
2026-06-12	9,530.00	9,710.00	9,500.00	9,500.00	9,500.00	1,450,800
2026-06-11	9,470.00	9,470.00	9,400.00	9,450.00	9,450.00	437,000
2026-06-10	9,320.00	9,510.00	9,320.00	9,500.00	9,500.00	1,071,600
2026-06-09	9,300.00	9,480.00	9,300.00	9,390.00	8,898.38	765,019
2026-06-08	9,370.00	9,470.00	9,340.00	9,350.00	8,860.47	2,774,784
2026-06-05	9,580.00	9,600.00	9,500.00	9,530.00	9,031.05	537,835
2026-06-04	9,600.00	9,690.00	9,540.00	9,560.00	9,059.48	4,816,172
2026-06-03	9,550.00	9,640.00	9,550.00	9,600.00	9,097.38	482,887
2026-06-02	9,640.00	9,700.00	9,550.00	9,550.00	9,050.00	1,085,461
2026-06-01	9,630.00	9,800.00	9,630.00	9,670.00	9,163.72	1,378,156
2026-05-29	9,700.00	9,700.00	9,580.00	9,620.00	9,116.34	1,507,734
2026-05-28	9,820.00	9,820.00	9,680.00	9,680.00	9,173.19	1,063,452
2026-05-27	9,820.00	9,860.00	9,760.00	9,760.00	9,249.01	2,612,492
2026-05-26	9,720.00	9,920.00	9,720.00	9,820.00	9,305.86	2,449,054
2026-05-25	9,790.00	9,790.00	9,700.00	9,790.00	9,277.43	3,459,402
2026-05-22	9,630.00	9,800.00	9,630.00	9,730.00	9,220.58	7,072,841
2026-05-21	9,800.00	9,850.00	9,600.00	9,610.00	9,106.86	2,317,486
2026-05-20	9,930.00	9,950.00	9,500.00	9,790.00	9,277.43	1,989,750
2026-05-19	9,990.00	10,000.00	9,880.00	9,940.00	9,419.58	1,271,214
2026-05-18	9,970.00	9,990.00	9,910.00	9,980.00	9,457.49	1,740,904
2026-05-15	9,990.00	10,050.00	9,990.00	9,990.00	9,466.96	1,292,547
2026-05-14	10,000.00	10,100.00	9,980.00	9,990.00	9,466.96	1,919,376
2026-05-13	10,050.00	10,050.00	9,960.00	10,000.00	9,476.44	1,445,586
2026-05-12	10,050.00	10,100.00	9,990.00	10,050.00	9,523.82	1,016,228
2026-05-11	10,100.00	10,150.00	10,000.00	10,100.00	9,571.20	1,173,893
2026-05-08	10,150.00	10,150.00	10,000.00	10,050.00	9,523.82	1,429,349
2026-05-07	10,200.00	10,250.00	10,050.00	10,100.00	9,571.20	1,184,163
2026-05-06	10,200.00	10,250.00	10,050.00	10,200.00	9,665.97	1,055,790
2026-05-05	10,200.00	10,250.00	10,100.00	10,150.00	9,618.59	823,674
2026-05-04	10,150.00	10,350.00	10,150.00	10,250.00	9,713.35	1,537,601
2026-04-29	10,100.00	10,150.00	10,000.00	10,150.00	9,618.59	1,151,690
2026-04-28	10,150.00	10,150.00	10,050.00	10,050.00	9,523.82	1,225,161
2026-04-24	10,200.00	10,200.00	10,100.00	10,150.00	9,618.59	2,132,207

← NewerPage 2 of 21 · 1,246 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.