Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IJC.VN stock page

Becamex Infrastructure Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2429,099.9930,249.9928,799.9930,099.9915,434.088,738,200
2022-03-2329,199.9929,299.9928,949.9928,999.9914,870.052,724,068
2022-03-2229,349.9929,749.9929,149.9929,149.9914,946.962,957,198
2022-03-2129,049.9929,249.9928,799.9929,199.9914,972.603,385,632
2022-03-1828,599.9928,850.0028,549.9928,699.9914,716.221,975,428
2022-03-1728,650.0028,999.9928,499.9928,549.9914,639.301,979,597
2022-03-1628,899.9928,899.9928,450.0028,499.9914,613.671,694,591
2022-03-1528,099.9928,750.0027,900.0028,549.9914,639.302,272,939
2022-03-1428,899.9928,949.9928,000.0028,000.0014,357.293,218,890
2022-03-1128,899.9929,399.9928,599.9928,999.9914,870.052,450,025
2022-03-1029,199.9929,599.9928,300.0028,999.9914,870.052,659,533
2022-03-0928,999.9929,399.9928,199.9928,999.9914,870.054,409,705
2022-03-0829,699.9930,099.9929,099.9929,099.9914,921.323,037,172
2022-03-0729,999.9930,899.9929,699.9929,999.9915,382.814,126,244
2022-03-0428,949.9930,549.9928,949.9929,999.9915,382.818,313,935
2022-03-0328,899.9929,199.9928,599.9928,899.9914,818.773,332,985
2022-03-0228,949.9929,199.9928,750.0028,750.0014,741.863,600,698
2022-03-0128,699.9929,199.9928,549.9928,949.9914,844.413,842,783
2022-02-2828,799.9928,999.9928,450.0028,650.0014,690.582,781,656
2022-02-2528,999.9929,199.9928,799.9928,799.9914,767.492,047,374
2022-02-2428,949.9929,599.9927,600.0028,650.0014,690.585,142,906
2022-02-2328,999.9929,599.9928,799.9928,999.9914,870.053,286,050
2022-02-2229,399.9929,699.9928,000.0028,850.0014,793.134,421,593
2022-02-2129,399.9930,399.9929,199.9929,799.9915,280.254,454,478
2022-02-1829,099.9929,699.9928,999.9929,449.9915,100.793,223,213
2022-02-1729,799.9929,799.9929,399.9929,499.9915,126.431,835,396
2022-02-1629,399.9930,099.9929,199.9929,799.9915,280.253,008,301
2022-02-1529,149.9929,499.9928,799.9929,149.9914,946.961,642,099
2022-02-1428,899.9929,699.9928,599.9929,099.9914,921.323,423,149
2022-02-1128,750.0029,349.9928,650.0028,949.9914,844.412,257,037
2022-02-1029,399.9929,399.9928,499.9928,650.0014,690.582,718,510
2022-02-0928,300.0029,499.9928,300.0029,199.9914,972.603,026,211
2022-02-0828,549.9928,949.9928,300.0028,799.9914,767.492,317,403
2022-02-0728,099.9928,799.9927,800.0028,499.9914,613.672,022,517
2022-01-2827,000.0027,500.0026,800.0027,500.0014,100.912,806,050
2022-01-2727,700.0027,900.0026,850.0027,050.0013,870.162,538,491
2022-01-2628,150.0028,199.9927,500.0027,700.0014,203.462,623,714
2022-01-2526,700.0028,000.0026,700.0027,850.0014,280.372,554,084
2022-01-2428,999.9928,999.9926,900.0026,900.0013,793.254,670,934
2022-01-2129,499.9929,799.9928,699.9928,899.9914,818.773,868,103
2022-01-2028,999.9929,999.9928,599.9929,699.9915,228.983,806,346
2022-01-1928,000.0028,799.9927,300.0028,799.9914,767.493,713,712
2022-01-1827,500.0028,300.0027,000.0027,050.0013,870.166,572,254
2022-01-1730,749.9931,199.9928,300.0028,300.0014,511.119,962,827
2022-01-1429,799.9931,549.9929,799.9930,399.9915,587.915,417,876
2022-01-1332,049.9932,899.9931,299.9931,299.9916,049.398,106,743
2022-01-1233,299.9933,749.9931,399.9931,999.9916,408.339,194,888
2022-01-1133,399.9934,699.9932,499.9933,749.9917,305.6610,337,996
2022-01-1032,699.9934,849.9932,299.9933,499.9917,177.4717,198,498
2022-01-0733,249.9933,549.9932,799.9932,799.9916,818.537,804,446
2022-01-0632,899.9933,799.9932,449.9933,249.9917,049.289,616,066
2022-01-0532,249.9933,249.9932,049.9932,849.9916,844.1711,532,516
2022-01-0431,449.9932,249.9931,099.9932,099.9916,459.606,552,647
2021-12-3131,149.9931,299.9930,549.9931,299.9916,049.393,989,454
2021-12-3030,499.9931,299.9930,399.9931,149.9915,972.484,931,545
2021-12-2931,699.9932,199.9930,049.9930,499.9915,639.1911,350,335
2021-12-2832,399.9932,799.9931,649.9931,749.9916,280.148,460,452
2021-12-2732,649.9932,699.9931,649.9932,049.9916,433.965,208,368
2021-12-2433,049.9933,099.9932,099.9932,399.9916,613.434,398,898
2021-12-2333,399.9934,249.9932,299.9932,849.9916,844.1712,670,530
← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-29500.0000 VND
2025-09-16595.0679 VND
2024-09-26699.9998 VND
2023-06-291,399.9997 VND
2021-07-141,499.9997 VND
2020-11-19499.9999 VND
2020-08-06499.9999 VND
2019-12-101,199.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.