Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,250.00 | 12,350.00 | 12,050.00 | 12,250.00 | 9,405.43 | 1,350,586 |
| 2025-05-09 | 12,450.00 | 12,500.00 | 12,050.00 | 12,250.00 | 9,405.43 | 2,202,790 |
| 2025-05-08 | 12,000.00 | 12,400.00 | 11,900.00 | 12,400.00 | 9,520.60 | 4,498,477 |
| 2025-05-07 | 11,750.00 | 11,950.00 | 11,700.00 | 11,900.00 | 9,136.71 | 2,545,068 |
| 2025-05-06 | 11,800.00 | 12,150.00 | 11,750.00 | 11,750.00 | 9,021.54 | 2,055,432 |
| 2025-05-05 | 11,750.00 | 11,900.00 | 11,600.00 | 11,800.00 | 9,059.93 | 1,368,899 |
| 2025-04-29 | 11,600.00 | 11,800.00 | 11,550.00 | 11,650.00 | 8,944.76 | 1,545,392 |
| 2025-04-28 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 8,906.37 | 955,917 |
| 2025-04-25 | 11,600.00 | 11,900.00 | 11,550.00 | 11,600.00 | 8,906.37 | 1,847,567 |
| 2025-04-24 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 8,867.98 | 2,291,369 |
| 2025-04-23 | 11,300.00 | 11,450.00 | 10,750.00 | 11,250.00 | 8,637.64 | 2,553,199 |
| 2025-04-22 | 11,400.00 | 11,500.00 | 10,750.00 | 11,100.00 | 8,522.48 | 4,201,181 |
| 2025-04-21 | 11,650.00 | 11,800.00 | 11,400.00 | 11,550.00 | 8,867.98 | 2,092,735 |
| 2025-04-18 | 11,750.00 | 11,950.00 | 11,550.00 | 11,650.00 | 8,944.76 | 2,623,655 |
| 2025-04-17 | 11,500.00 | 11,600.00 | 11,450.00 | 11,600.00 | 8,906.37 | 1,073,146 |
| 2025-04-16 | 11,800.00 | 11,850.00 | 11,450.00 | 11,600.00 | 8,906.37 | 4,388,865 |
| 2025-04-15 | 11,650.00 | 11,750.00 | 11,300.00 | 11,500.00 | 8,829.59 | 2,070,004 |
| 2025-04-14 | 11,700.00 | 12,000.00 | 11,600.00 | 11,750.00 | 9,021.54 | 2,362,539 |
| 2025-04-11 | 11,950.00 | 11,950.00 | 11,300.00 | 11,550.00 | 8,867.98 | 4,286,870 |
| 2025-04-10 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 8,637.64 | 168,999 |
| 2025-04-09 | 10,550.00 | 11,200.00 | 10,550.00 | 10,550.00 | 8,100.19 | 7,560,697 |
| 2025-04-08 | 11,400.00 | 11,650.00 | 11,300.00 | 11,300.00 | 8,676.03 | 3,593,140 |
| 2025-04-04 | 11,950.00 | 12,300.00 | 11,950.00 | 12,100.00 | 9,290.27 | 6,108,017 |
| 2025-04-03 | 13,050.00 | 13,200.00 | 12,800.00 | 12,800.00 | 9,827.72 | 11,837,808 |
| 2025-04-02 | 13,850.00 | 13,900.00 | 13,700.00 | 13,750.00 | 10,557.12 | 1,172,879 |
| 2025-04-01 | 13,850.00 | 13,950.00 | 13,700.00 | 13,850.00 | 10,633.90 | 1,648,220 |
| 2025-03-31 | 13,650.00 | 13,850.00 | 13,550.00 | 13,850.00 | 10,633.90 | 2,084,761 |
| 2025-03-28 | 13,950.00 | 14,000.00 | 13,600.00 | 13,700.00 | 10,518.73 | 3,578,620 |
| 2025-03-27 | 14,100.00 | 14,100.00 | 13,900.00 | 13,950.00 | 10,710.68 | 1,661,311 |
| 2025-03-26 | 13,900.00 | 14,150.00 | 13,900.00 | 14,100.00 | 10,825.85 | 2,188,779 |
| 2025-03-25 | 14,050.00 | 14,100.00 | 13,800.00 | 13,950.00 | 10,710.68 | 3,914,834 |
| 2025-03-24 | 14,250.00 | 14,250.00 | 13,750.00 | 13,950.00 | 10,710.68 | 6,037,323 |
| 2025-03-21 | 14,200.00 | 14,400.00 | 14,050.00 | 14,200.00 | 10,902.63 | 4,305,079 |
| 2025-03-20 | 15,400.00 | 15,400.00 | 14,300.00 | 14,300.00 | 10,979.41 | 21,344,497 |
| 2025-03-19 | 15,300.00 | 15,450.00 | 15,050.00 | 15,350.00 | 11,785.59 | 4,287,108 |
| 2025-03-18 | 15,950.00 | 15,950.00 | 15,200.00 | 15,200.00 | 11,670.42 | 7,886,675 |
| 2025-03-17 | 15,900.00 | 16,200.00 | 15,400.00 | 15,800.00 | 12,131.09 | 6,834,357 |
| 2025-03-14 | 15,600.00 | 15,950.00 | 15,500.00 | 15,600.00 | 11,977.53 | 6,133,724 |
| 2025-03-13 | 15,950.00 | 16,000.00 | 15,350.00 | 15,500.00 | 11,900.75 | 6,847,448 |
| 2025-03-12 | 15,800.00 | 16,100.00 | 15,600.00 | 15,950.00 | 12,246.26 | 10,288,370 |
| 2025-03-11 | 15,350.00 | 15,850.00 | 15,300.00 | 15,700.00 | 12,054.31 | 8,395,934 |
| 2025-03-10 | 14,600.00 | 15,350.00 | 14,250.00 | 15,350.00 | 11,785.59 | 15,547,344 |
| 2025-03-07 | 14,400.00 | 14,550.00 | 14,250.00 | 14,350.00 | 11,017.80 | 1,327,954 |
| 2025-03-06 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 11,056.18 | 2,478,578 |
| 2025-03-05 | 14,550.00 | 14,600.00 | 14,100.00 | 14,150.00 | 10,864.24 | 3,928,877 |
| 2025-03-04 | 14,650.00 | 14,800.00 | 14,450.00 | 14,550.00 | 11,171.35 | 2,629,249 |
| 2025-03-03 | 14,800.00 | 14,900.00 | 14,650.00 | 14,650.00 | 11,248.13 | 1,434,233 |
| 2025-02-28 | 14,750.00 | 15,100.00 | 14,700.00 | 14,800.00 | 11,363.30 | 4,092,640 |
| 2025-02-27 | 14,500.00 | 14,900.00 | 14,450.00 | 14,850.00 | 11,401.69 | 3,208,250 |
| 2025-02-26 | 14,600.00 | 14,750.00 | 14,500.00 | 14,550.00 | 11,171.35 | 1,743,430 |
| 2025-02-25 | 14,650.00 | 14,700.00 | 14,450.00 | 14,550.00 | 11,171.35 | 2,650,790 |
| 2025-02-24 | 14,600.00 | 14,800.00 | 14,400.00 | 14,550.00 | 11,171.35 | 2,290,536 |
| 2025-02-21 | 14,700.00 | 14,850.00 | 14,550.00 | 14,650.00 | 11,248.13 | 2,192,826 |
| 2025-02-20 | 15,000.00 | 15,000.00 | 14,650.00 | 14,650.00 | 11,248.13 | 1,795,558 |
| 2025-02-19 | 14,700.00 | 14,950.00 | 14,650.00 | 14,950.00 | 11,478.47 | 3,128,868 |
| 2025-02-18 | 14,450.00 | 14,900.00 | 14,450.00 | 14,700.00 | 11,286.52 | 3,101,614 |
| 2025-02-17 | 14,500.00 | 14,750.00 | 14,450.00 | 14,500.00 | 11,132.96 | 2,585,333 |
| 2025-02-14 | 14,650.00 | 14,700.00 | 14,500.00 | 14,500.00 | 11,132.96 | 2,418,714 |
| 2025-02-13 | 14,400.00 | 14,700.00 | 14,350.00 | 14,600.00 | 11,209.74 | 2,761,592 |
| 2025-02-12 | 14,350.00 | 14,650.00 | 14,350.00 | 14,400.00 | 11,056.18 | 2,477,625 |
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.