Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 11,000.00 | 11,150.00 | 10,850.00 | 10,850.00 | 10,281.94 | 1,878,405 |
| 2026-01-22 | 10,850.00 | 11,200.00 | 10,800.00 | 11,050.00 | 10,471.47 | 3,827,095 |
| 2026-01-21 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,139.79 | 5,237,767 |
| 2026-01-20 | 11,150.00 | 11,250.00 | 11,050.00 | 11,050.00 | 10,471.47 | 3,234,016 |
| 2026-01-19 | 11,100.00 | 11,450.00 | 11,000.00 | 11,150.00 | 10,566.23 | 4,175,950 |
| 2026-01-16 | 11,450.00 | 11,500.00 | 11,050.00 | 11,050.00 | 10,471.47 | 5,060,865 |
| 2026-01-15 | 11,300.00 | 11,550.00 | 11,100.00 | 11,350.00 | 10,755.76 | 5,161,325 |
| 2026-01-14 | 10,900.00 | 11,400.00 | 10,850.00 | 11,250.00 | 10,660.99 | 6,705,584 |
| 2026-01-13 | 11,150.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,376.70 | 2,582,210 |
| 2026-01-12 | 10,900.00 | 11,050.00 | 10,650.00 | 11,000.00 | 10,424.08 | 4,326,065 |
| 2026-01-09 | 10,700.00 | 11,000.00 | 10,650.00 | 10,800.00 | 10,234.56 | 4,317,074 |
| 2026-01-08 | 10,850.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,139.79 | 3,122,944 |
| 2026-01-07 | 10,600.00 | 10,850.00 | 10,600.00 | 10,800.00 | 10,234.56 | 2,779,765 |
| 2026-01-06 | 10,700.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,950.26 | 4,308,430 |
| 2026-01-05 | 10,700.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,092.41 | 2,525,558 |
| 2025-12-31 | 10,800.00 | 10,850.00 | 10,700.00 | 10,750.00 | 10,187.17 | 2,513,164 |
| 2025-12-30 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,234.56 | 1,262,208 |
| 2025-12-29 | 10,800.00 | 10,900.00 | 10,700.00 | 10,750.00 | 10,187.17 | 1,837,716 |
| 2025-12-26 | 10,750.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,187.17 | 4,002,181 |
| 2025-12-25 | 11,050.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,281.94 | 2,159,625 |
| 2025-12-24 | 11,100.00 | 11,150.00 | 10,950.00 | 11,000.00 | 10,424.08 | 2,638,805 |
| 2025-12-23 | 11,000.00 | 11,350.00 | 11,000.00 | 11,050.00 | 10,471.47 | 3,677,210 |
| 2025-12-22 | 11,000.00 | 11,100.00 | 10,950.00 | 11,000.00 | 10,424.08 | 2,888,730 |
| 2025-12-19 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,329.32 | 3,385,400 |
| 2025-12-18 | 11,000.00 | 11,000.00 | 10,850.00 | 10,950.00 | 10,376.70 | 1,715,484 |
| 2025-12-17 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 10,424.08 | 3,178,109 |
| 2025-12-16 | 10,750.00 | 11,150.00 | 10,600.00 | 11,050.00 | 10,471.47 | 3,206,916 |
| 2025-12-15 | 10,900.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,187.17 | 2,820,336 |
| 2025-12-12 | 11,300.00 | 11,400.00 | 10,800.00 | 10,800.00 | 10,234.56 | 6,575,847 |
| 2025-12-11 | 11,650.00 | 11,850.00 | 11,250.00 | 11,250.00 | 10,660.99 | 6,935,199 |
| 2025-12-10 | 12,000.00 | 12,250.00 | 11,600.00 | 11,700.00 | 11,087.43 | 12,081,040 |
| 2025-12-09 | 11,900.00 | 12,200.00 | 11,650.00 | 12,200.00 | 11,561.26 | 4,060,635 |
| 2025-12-08 | 12,050.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,229.58 | 1,126,155 |
| 2025-12-05 | 12,050.00 | 12,350.00 | 11,950.00 | 11,950.00 | 11,324.35 | 2,195,562 |
| 2025-12-04 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 11,371.73 | 1,693,365 |
| 2025-12-03 | 11,850.00 | 12,050.00 | 11,800.00 | 12,050.00 | 11,419.11 | 1,815,407 |
| 2025-12-02 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,229.58 | 1,443,680 |
| 2025-12-01 | 11,900.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,182.20 | 1,208,694 |
| 2025-11-28 | 11,950.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,276.96 | 1,585,205 |
| 2025-11-27 | 12,000.00 | 12,100.00 | 11,950.00 | 11,950.00 | 11,324.35 | 1,195,775 |
| 2025-11-26 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 11,371.73 | 1,954,838 |
| 2025-11-25 | 12,100.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,182.20 | 4,611,276 |
| 2025-11-24 | 12,200.00 | 12,350.00 | 12,100.00 | 12,100.00 | 11,466.49 | 1,845,168 |
| 2025-11-21 | 12,200.00 | 12,400.00 | 12,150.00 | 12,200.00 | 11,561.26 | 1,827,365 |
| 2025-11-20 | 12,350.00 | 12,350.00 | 12,150.00 | 12,200.00 | 11,561.26 | 1,262,044 |
| 2025-11-19 | 12,400.00 | 12,450.00 | 12,200.00 | 12,300.00 | 11,656.02 | 2,668,836 |
| 2025-11-18 | 12,500.00 | 12,600.00 | 12,300.00 | 12,350.00 | 11,703.40 | 1,841,260 |
| 2025-11-17 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 11,845.55 | 2,193,456 |
| 2025-11-14 | 12,300.00 | 12,600.00 | 12,300.00 | 12,450.00 | 11,798.17 | 2,377,901 |
| 2025-11-13 | 12,400.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,750.79 | 2,428,487 |
| 2025-11-12 | 12,100.00 | 12,400.00 | 12,050.00 | 12,350.00 | 11,703.40 | 2,684,239 |
| 2025-11-11 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,324.35 | 1,557,470 |
| 2025-11-10 | 12,000.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,229.58 | 2,035,969 |
| 2025-11-07 | 12,200.00 | 12,350.00 | 12,000.00 | 12,000.00 | 11,371.73 | 2,539,910 |
| 2025-11-06 | 12,150.00 | 12,400.00 | 12,150.00 | 12,200.00 | 11,561.26 | 3,195,313 |
| 2025-11-05 | 12,350.00 | 12,350.00 | 12,100.00 | 12,150.00 | 11,513.87 | 1,350,067 |
| 2025-11-04 | 11,800.00 | 12,450.00 | 11,700.00 | 12,350.00 | 11,703.40 | 3,472,902 |
| 2025-11-03 | 12,200.00 | 12,250.00 | 11,850.00 | 11,850.00 | 11,229.58 | 2,579,695 |
| 2025-10-31 | 12,350.00 | 12,400.00 | 12,200.00 | 12,200.00 | 11,561.26 | 2,074,669 |
| 2025-10-30 | 12,300.00 | 12,450.00 | 12,150.00 | 12,350.00 | 11,703.40 | 3,049,866 |
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.