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
2021-12-2231,999.9933,599.9931,799.9933,399.9917,126.1913,716,680
2021-12-2131,399.9932,199.9931,099.9931,799.9916,305.778,155,993
2021-12-2032,099.9932,449.9931,099.9931,349.9916,075.039,221,289
2021-12-1733,649.9933,649.9932,499.9932,649.9916,741.629,380,157
2021-12-1631,899.9932,999.9931,699.9932,999.9916,921.0910,744,043
2021-12-1532,449.9932,749.9931,799.9931,849.9916,331.416,284,007
2021-12-1433,099.9933,399.9932,099.9932,399.9916,613.439,105,959
2021-12-1330,999.9932,799.9930,999.9932,699.9916,767.2612,043,549
2021-12-1030,999.9931,149.9930,249.9930,699.9915,741.745,238,474
2021-12-0929,999.9931,199.9929,999.9930,749.9915,767.383,406,629
2021-12-0830,299.9931,299.9930,149.9930,399.9915,587.914,949,455
2021-12-0729,899.9930,349.9929,399.9929,999.9915,382.813,807,582
2021-12-0629,549.9930,449.9928,750.0029,399.9915,075.157,331,393
2021-12-0330,999.9931,199.9929,499.9929,499.9915,126.436,948,504
2021-12-0231,499.9931,699.9930,999.9930,999.9915,895.575,790,575
2021-12-0131,199.9931,949.9931,099.9931,649.9916,228.865,599,439
2021-11-3030,999.9931,849.9930,299.9931,349.9916,075.039,810,443
2021-11-2928,999.9930,799.9928,949.9930,199.9915,485.368,512,636
2021-11-2630,799.9930,949.9929,849.9929,899.9915,331.538,401,166
2021-11-2530,049.9931,349.9929,749.9930,499.9915,639.196,354,718
2021-11-2430,999.9931,099.9930,049.9930,299.9915,536.636,813,413
2021-11-2328,300.0030,799.9928,300.0030,599.9915,690.467,502,767
2021-11-2231,149.9931,299.9929,149.9929,149.9914,946.9614,699,531
2021-11-1933,999.9934,099.9931,299.9931,299.9916,049.3923,484,512
2021-11-1833,749.9934,499.9933,049.9933,649.9917,254.3810,349,421
2021-11-1733,299.9934,199.9933,149.9933,749.9917,305.668,127,894
2021-11-1634,299.9934,699.9932,999.9933,249.9917,049.2816,586,493
2021-11-1536,899.9936,899.9933,599.9934,999.9917,946.6113,365,751
2021-11-1236,699.9936,699.9935,399.9935,999.9918,459.377,635,234
2021-11-1135,649.9937,199.9935,449.9936,499.9918,715.7514,864,729
2021-11-1034,899.9935,899.9934,299.9935,599.9918,254.2610,444,680
2021-11-0935,349.9935,499.9934,599.9934,899.9917,895.338,578,252
2021-11-0834,599.9936,149.9933,999.9935,349.9918,126.0711,756,537
2021-11-0534,399.9934,899.9933,549.9934,399.9917,638.959,256,181
2021-11-0432,999.9934,449.9932,499.9933,999.9917,433.8512,172,002
2021-11-0336,999.9937,649.9932,749.9932,799.9916,818.5325,115,340
2021-11-0232,899.9935,199.9932,699.9935,199.9918,049.1612,163,511
2021-11-0133,399.9933,999.9932,599.9932,899.9916,869.8114,696,289
2021-10-2934,099.9934,299.9933,199.9933,399.9917,126.1910,640,293
2021-10-2833,699.9934,299.9933,349.9933,899.9917,382.5710,443,445
2021-10-2732,949.9934,499.9932,899.9933,649.9917,254.3811,958,634
2021-10-2632,699.9933,199.9932,099.9932,799.9916,818.539,343,103
2021-10-2532,199.9933,899.9931,999.9932,999.9916,921.0916,464,679
2021-10-2231,499.9932,449.9931,199.9931,949.9916,382.6913,061,138
2021-10-2131,349.9931,499.9930,749.9931,099.9915,946.846,952,055
2021-10-2030,899.9931,899.9930,499.9931,299.9916,049.3914,553,323
← NewerPage 21 of 21 · 1,246 trading days

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.