Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 12,200.00 | 12,300.00 | 12,050.00 | 12,200.00 | 11,561.26 | 2,193,926 |
| 2025-10-28 | 11,850.00 | 12,100.00 | 11,600.00 | 12,100.00 | 11,466.49 | 3,345,125 |
| 2025-10-27 | 12,200.00 | 12,350.00 | 11,850.00 | 11,850.00 | 11,229.58 | 2,920,470 |
| 2025-10-24 | 12,150.00 | 12,300.00 | 12,000.00 | 12,100.00 | 11,466.49 | 2,487,184 |
| 2025-10-23 | 12,350.00 | 12,550.00 | 12,100.00 | 12,250.00 | 11,608.64 | 5,256,576 |
| 2025-10-22 | 12,450.00 | 12,450.00 | 11,900.00 | 12,300.00 | 11,656.02 | 5,319,363 |
| 2025-10-21 | 12,300.00 | 12,600.00 | 12,050.00 | 12,300.00 | 11,656.02 | 6,368,670 |
| 2025-10-20 | 13,300.00 | 13,450.00 | 12,400.00 | 12,400.00 | 11,750.79 | 10,601,320 |
| 2025-10-17 | 13,850.00 | 13,850.00 | 13,300.00 | 13,300.00 | 12,603.66 | 6,142,558 |
| 2025-10-16 | 13,750.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,030.10 | 8,918,704 |
| 2025-10-15 | 13,450.00 | 13,750.00 | 13,150.00 | 13,650.00 | 12,935.34 | 5,896,548 |
| 2025-10-14 | 13,900.00 | 13,900.00 | 13,300.00 | 13,350.00 | 12,651.05 | 6,343,169 |
| 2025-10-13 | 13,150.00 | 14,050.00 | 13,150.00 | 13,750.00 | 13,030.10 | 9,925,254 |
| 2025-10-10 | 12,900.00 | 13,250.00 | 12,800.00 | 13,150.00 | 12,461.52 | 4,388,737 |
| 2025-10-09 | 13,000.00 | 13,000.00 | 12,600.00 | 12,750.00 | 12,082.46 | 4,418,146 |
| 2025-10-08 | 13,100.00 | 13,100.00 | 12,700.00 | 12,800.00 | 12,129.84 | 4,502,770 |
| 2025-10-07 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,224.61 | 3,719,918 |
| 2025-10-06 | 12,750.00 | 13,250.00 | 12,750.00 | 13,200.00 | 12,508.90 | 5,241,002 |
| 2025-10-03 | 13,100.00 | 13,300.00 | 12,650.00 | 12,650.00 | 11,987.70 | 7,748,678 |
| 2025-10-02 | 13,750.00 | 13,750.00 | 13,050.00 | 13,100.00 | 12,414.14 | 6,463,180 |
| 2025-10-01 | 13,500.00 | 13,800.00 | 13,450.00 | 13,600.00 | 12,887.96 | 2,691,230 |
| 2025-09-30 | 13,850.00 | 13,850.00 | 13,250.00 | 13,500.00 | 12,793.19 | 6,699,630 |
| 2025-09-29 | 14,250.00 | 14,300.00 | 13,800.00 | 13,850.00 | 13,124.87 | 3,993,801 |
| 2025-09-26 | 14,150.00 | 14,650.00 | 13,900.00 | 14,200.00 | 13,456.54 | 14,670,460 |
| 2025-09-25 | 14,000.00 | 14,350.00 | 13,900.00 | 14,050.00 | 13,314.40 | 6,471,294 |
| 2025-09-24 | 13,500.00 | 14,000.00 | 13,350.00 | 14,000.00 | 13,267.02 | 4,999,801 |
| 2025-09-23 | 13,600.00 | 13,650.00 | 13,400.00 | 13,450.00 | 12,745.81 | 2,634,418 |
| 2025-09-22 | 13,850.00 | 13,900.00 | 13,350.00 | 13,400.00 | 12,698.43 | 6,744,027 |
| 2025-09-19 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,172.25 | 3,281,742 |
| 2025-09-18 | 13,750.00 | 14,100.00 | 13,600.00 | 13,950.00 | 13,219.63 | 4,359,704 |
| 2025-09-17 | 14,150.00 | 14,200.00 | 13,600.00 | 13,600.00 | 12,887.96 | 5,610,255 |
| 2025-09-16 | 14,600.00 | 14,650.00 | 13,700.00 | 14,100.00 | 13,361.78 | 17,786,990 |
| 2025-09-15 | 16,400.00 | 16,800.00 | 16,200.00 | 16,650.00 | 12,783.71 | 25,016,971 |
| 2025-09-12 | 14,950.00 | 15,900.00 | 14,850.00 | 15,900.00 | 12,207.87 | 24,201,372 |
| 2025-09-11 | 14,950.00 | 15,000.00 | 14,500.00 | 14,900.00 | 11,440.08 | 4,482,844 |
| 2025-09-10 | 15,200.00 | 15,200.00 | 14,850.00 | 14,950.00 | 11,478.47 | 3,343,347 |
| 2025-09-09 | 14,550.00 | 15,100.00 | 14,550.00 | 15,050.00 | 11,555.25 | 5,439,027 |
| 2025-09-08 | 14,700.00 | 14,900.00 | 14,500.00 | 14,550.00 | 11,171.35 | 8,298,994 |
| 2025-09-05 | 15,200.00 | 15,400.00 | 14,800.00 | 14,800.00 | 11,363.30 | 9,599,140 |
| 2025-09-04 | 15,450.00 | 15,800.00 | 15,200.00 | 15,200.00 | 11,670.42 | 9,674,675 |
| 2025-09-03 | 15,000.00 | 15,400.00 | 14,900.00 | 15,300.00 | 11,747.20 | 10,009,915 |
| 2025-08-29 | 14,750.00 | 15,000.00 | 14,450.00 | 14,900.00 | 11,440.08 | 7,470,205 |
| 2025-08-28 | 14,400.00 | 14,750.00 | 14,250.00 | 14,700.00 | 11,286.52 | 5,890,184 |
| 2025-08-27 | 13,600.00 | 14,400.00 | 13,500.00 | 14,400.00 | 11,056.18 | 10,028,837 |
| 2025-08-26 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 10,365.17 | 2,889,505 |
| 2025-08-25 | 13,450.00 | 13,650.00 | 13,050.00 | 13,100.00 | 10,058.06 | 4,119,056 |
| 2025-08-22 | 14,050.00 | 14,050.00 | 13,200.00 | 13,400.00 | 10,288.39 | 8,861,061 |
| 2025-08-21 | 14,600.00 | 14,600.00 | 14,000.00 | 14,100.00 | 10,825.85 | 7,868,770 |
| 2025-08-20 | 14,950.00 | 14,950.00 | 14,100.00 | 14,450.00 | 11,094.57 | 9,205,198 |
| 2025-08-19 | 14,800.00 | 15,300.00 | 14,800.00 | 14,900.00 | 11,440.08 | 16,266,007 |
| 2025-08-18 | 14,200.00 | 14,750.00 | 14,200.00 | 14,650.00 | 11,248.13 | 8,617,907 |
| 2025-08-15 | 14,500.00 | 14,500.00 | 14,000.00 | 14,100.00 | 10,825.85 | 7,253,445 |
| 2025-08-14 | 14,750.00 | 14,800.00 | 14,350.00 | 14,450.00 | 11,094.57 | 4,837,746 |
| 2025-08-13 | 14,100.00 | 14,650.00 | 14,000.00 | 14,600.00 | 11,209.74 | 10,745,228 |
| 2025-08-12 | 14,350.00 | 14,350.00 | 13,700.00 | 14,000.00 | 10,749.07 | 5,464,490 |
| 2025-08-11 | 14,000.00 | 14,450.00 | 13,950.00 | 14,300.00 | 10,979.41 | 6,086,137 |
| 2025-08-08 | 14,150.00 | 14,200.00 | 13,650.00 | 13,900.00 | 10,672.29 | 6,259,285 |
| 2025-08-07 | 13,600.00 | 13,950.00 | 13,400.00 | 13,950.00 | 10,710.68 | 6,222,863 |
| 2025-08-06 | 13,250.00 | 13,450.00 | 13,200.00 | 13,450.00 | 10,326.78 | 2,668,289 |
| 2025-08-05 | 13,400.00 | 13,650.00 | 13,000.00 | 13,200.00 | 10,134.84 | 6,737,976 |
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.