Becamex Infrastructure Development JSC historical data

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

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

← NewerPage 4 of 21 · 1,249 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.