Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 13,100.00 | 13,350.00 | 13,100.00 | 13,300.00 | 10,211.62 | 2,009,074 |
| 2025-08-01 | 13,300.00 | 13,400.00 | 13,100.00 | 13,150.00 | 10,096.45 | 3,332,417 |
| 2025-07-31 | 13,350.00 | 13,500.00 | 13,050.00 | 13,250.00 | 10,173.23 | 3,447,658 |
| 2025-07-30 | 13,250.00 | 13,400.00 | 13,000.00 | 13,150.00 | 10,096.45 | 3,029,592 |
| 2025-07-29 | 14,000.00 | 14,000.00 | 13,150.00 | 13,150.00 | 10,096.45 | 9,946,476 |
| 2025-07-28 | 13,300.00 | 13,900.00 | 13,250.00 | 13,750.00 | 10,557.12 | 8,516,417 |
| 2025-07-25 | 13,300.00 | 13,350.00 | 13,150.00 | 13,200.00 | 10,134.84 | 4,583,358 |
| 2025-07-24 | 13,300.00 | 13,350.00 | 13,100.00 | 13,200.00 | 10,134.84 | 3,920,412 |
| 2025-07-23 | 13,200.00 | 13,500.00 | 13,200.00 | 13,250.00 | 10,173.23 | 4,452,811 |
| 2025-07-22 | 13,050.00 | 13,200.00 | 12,950.00 | 13,200.00 | 10,134.84 | 4,164,485 |
| 2025-07-21 | 13,300.00 | 13,400.00 | 13,050.00 | 13,100.00 | 10,058.06 | 5,155,802 |
| 2025-07-18 | 13,300.00 | 13,600.00 | 13,100.00 | 13,100.00 | 10,058.06 | 7,078,586 |
| 2025-07-17 | 13,250.00 | 13,450.00 | 13,050.00 | 13,200.00 | 10,134.84 | 5,988,141 |
| 2025-07-16 | 12,900.00 | 13,300.00 | 12,900.00 | 13,000.00 | 9,981.28 | 4,360,249 |
| 2025-07-15 | 13,150.00 | 13,400.00 | 12,950.00 | 12,950.00 | 9,942.89 | 5,586,910 |
| 2025-07-14 | 12,700.00 | 13,100.00 | 12,600.00 | 13,100.00 | 10,058.06 | 4,488,572 |
| 2025-07-11 | 12,850.00 | 12,950.00 | 12,700.00 | 12,700.00 | 9,750.94 | 3,071,042 |
| 2025-07-10 | 13,000.00 | 13,100.00 | 12,700.00 | 12,800.00 | 9,827.72 | 3,659,847 |
| 2025-07-09 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 9,942.89 | 3,670,410 |
| 2025-07-08 | 12,700.00 | 13,050.00 | 12,650.00 | 12,950.00 | 9,942.89 | 5,012,634 |
| 2025-07-07 | 12,700.00 | 12,750.00 | 12,550.00 | 12,650.00 | 9,712.55 | 1,905,814 |
| 2025-07-04 | 12,500.00 | 12,650.00 | 12,500.00 | 12,550.00 | 9,635.77 | 1,689,059 |
| 2025-07-03 | 12,550.00 | 12,700.00 | 12,400.00 | 12,500.00 | 9,597.38 | 2,636,244 |
| 2025-07-02 | 12,450.00 | 12,800.00 | 12,450.00 | 12,700.00 | 9,750.94 | 2,357,478 |
| 2025-07-01 | 12,550.00 | 12,650.00 | 12,400.00 | 12,500.00 | 9,597.38 | 1,927,773 |
| 2025-06-30 | 12,650.00 | 12,650.00 | 12,450.00 | 12,500.00 | 9,597.38 | 1,032,710 |
| 2025-06-27 | 12,400.00 | 12,600.00 | 12,400.00 | 12,550.00 | 9,635.77 | 2,923,980 |
| 2025-06-26 | 12,350.00 | 12,500.00 | 12,300.00 | 12,400.00 | 9,520.60 | 1,221,153 |
| 2025-06-25 | 12,550.00 | 12,600.00 | 12,300.00 | 12,350.00 | 9,482.21 | 2,737,671 |
| 2025-06-24 | 12,550.00 | 12,550.00 | 12,350.00 | 12,450.00 | 9,558.99 | 1,730,122 |
| 2025-06-23 | 12,250.00 | 12,500.00 | 12,100.00 | 12,450.00 | 9,558.99 | 1,761,512 |
| 2025-06-20 | 12,300.00 | 12,350.00 | 12,100.00 | 12,350.00 | 9,482.21 | 1,947,827 |
| 2025-06-19 | 12,300.00 | 12,400.00 | 12,200.00 | 12,300.00 | 9,443.82 | 731,059 |
| 2025-06-18 | 12,300.00 | 12,550.00 | 12,250.00 | 12,300.00 | 9,443.82 | 1,448,624 |
| 2025-06-17 | 12,400.00 | 12,400.00 | 12,200.00 | 12,300.00 | 9,443.82 | 900,539 |
| 2025-06-16 | 11,900.00 | 12,300.00 | 11,900.00 | 12,250.00 | 9,405.43 | 1,178,893 |
| 2025-06-13 | 12,200.00 | 12,350.00 | 11,850.00 | 12,100.00 | 9,290.27 | 3,189,276 |
| 2025-06-12 | 12,250.00 | 12,400.00 | 12,250.00 | 12,300.00 | 9,443.82 | 1,410,745 |
| 2025-06-11 | 12,400.00 | 12,400.00 | 12,200.00 | 12,250.00 | 9,405.43 | 1,593,028 |
| 2025-06-10 | 12,400.00 | 12,450.00 | 12,250.00 | 12,400.00 | 9,520.60 | 1,002,497 |
| 2025-06-09 | 12,600.00 | 12,600.00 | 12,150.00 | 12,450.00 | 9,558.99 | 2,278,554 |
| 2025-06-06 | 12,800.00 | 12,800.00 | 12,500.00 | 12,600.00 | 9,674.16 | 2,360,603 |
| 2025-06-05 | 12,800.00 | 13,150.00 | 12,700.00 | 12,750.00 | 9,789.33 | 3,666,157 |
| 2025-06-04 | 12,850.00 | 12,900.00 | 12,750.00 | 12,800.00 | 9,827.72 | 1,730,512 |
| 2025-06-03 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 9,827.72 | 3,118,284 |
| 2025-06-02 | 12,700.00 | 13,150.00 | 12,700.00 | 13,000.00 | 9,981.28 | 4,215,146 |
| 2025-05-30 | 12,700.00 | 12,850.00 | 12,600.00 | 12,700.00 | 9,750.94 | 2,636,779 |
| 2025-05-29 | 12,700.00 | 12,900.00 | 12,550.00 | 12,650.00 | 9,712.55 | 2,528,486 |
| 2025-05-28 | 12,800.00 | 12,900.00 | 12,550.00 | 12,550.00 | 9,635.77 | 3,348,590 |
| 2025-05-27 | 12,450.00 | 12,800.00 | 12,300.00 | 12,700.00 | 9,750.94 | 4,428,831 |
| 2025-05-26 | 12,000.00 | 12,450.00 | 11,800.00 | 12,400.00 | 9,520.60 | 3,156,398 |
| 2025-05-23 | 12,100.00 | 12,150.00 | 11,950.00 | 12,050.00 | 9,251.88 | 1,008,680 |
| 2025-05-22 | 12,100.00 | 12,250.00 | 12,050.00 | 12,050.00 | 9,251.88 | 1,628,231 |
| 2025-05-21 | 12,150.00 | 12,250.00 | 11,900.00 | 12,250.00 | 9,405.43 | 1,647,409 |
| 2025-05-20 | 12,200.00 | 12,250.00 | 12,050.00 | 12,100.00 | 9,290.27 | 1,306,213 |
| 2025-05-19 | 12,150.00 | 12,250.00 | 12,050.00 | 12,150.00 | 9,328.66 | 1,649,749 |
| 2025-05-16 | 12,450.00 | 12,450.00 | 12,150.00 | 12,200.00 | 9,367.05 | 1,949,237 |
| 2025-05-15 | 12,300.00 | 12,400.00 | 12,100.00 | 12,400.00 | 9,520.60 | 1,752,351 |
| 2025-05-14 | 12,250.00 | 12,350.00 | 12,100.00 | 12,250.00 | 9,405.43 | 1,931,026 |
| 2025-05-13 | 12,400.00 | 12,450.00 | 12,200.00 | 12,250.00 | 9,405.43 | 1,639,468 |
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.