Becamex Infrastructure Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 13,200.00 | 13,300.00 | 13,100.00 | 13,300.00 | 10,211.62 | 912,239 |
| 2024-11-08 | 13,450.00 | 13,500.00 | 13,100.00 | 13,200.00 | 10,134.84 | 2,248,762 |
| 2024-11-07 | 13,600.00 | 13,650.00 | 13,400.00 | 13,400.00 | 10,288.39 | 798,581 |
| 2024-11-06 | 13,250.00 | 13,700.00 | 13,150.00 | 13,550.00 | 10,403.56 | 2,109,873 |
| 2024-11-05 | 13,250.00 | 13,250.00 | 13,150.00 | 13,150.00 | 10,096.45 | 365,848 |
| 2024-11-04 | 13,300.00 | 13,300.00 | 13,050.00 | 13,250.00 | 10,173.23 | 948,896 |
| 2024-11-01 | 13,250.00 | 13,350.00 | 13,150.00 | 13,300.00 | 10,211.62 | 867,966 |
| 2024-10-31 | 13,350.00 | 13,350.00 | 13,250.00 | 13,300.00 | 10,211.62 | 574,122 |
| 2024-10-30 | 13,300.00 | 13,450.00 | 13,250.00 | 13,300.00 | 10,211.62 | 918,666 |
| 2024-10-29 | 13,350.00 | 13,500.00 | 13,300.00 | 13,350.00 | 10,250.00 | 405,360 |
| 2024-10-28 | 13,400.00 | 13,400.00 | 13,250.00 | 13,300.00 | 10,211.62 | 506,165 |
| 2024-10-25 | 13,200.00 | 13,450.00 | 13,200.00 | 13,400.00 | 10,288.39 | 1,149,314 |
| 2024-10-24 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 10,173.23 | 829,644 |
| 2024-10-23 | 13,450.00 | 13,450.00 | 13,250.00 | 13,400.00 | 10,288.39 | 1,190,255 |
| 2024-10-22 | 13,450.00 | 13,550.00 | 13,250.00 | 13,300.00 | 10,211.62 | 1,438,399 |
| 2024-10-21 | 13,600.00 | 13,750.00 | 13,450.00 | 13,450.00 | 10,326.78 | 935,804 |
| 2024-10-18 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 10,441.95 | 1,596,687 |
| 2024-10-17 | 13,750.00 | 13,800.00 | 13,450.00 | 13,700.00 | 10,518.73 | 2,149,029 |
| 2024-10-16 | 13,900.00 | 13,900.00 | 13,550.00 | 13,750.00 | 10,557.12 | 2,046,796 |
| 2024-10-15 | 14,000.00 | 14,050.00 | 13,700.00 | 13,800.00 | 10,595.51 | 1,001,619 |
| 2024-10-14 | 13,700.00 | 14,100.00 | 13,550.00 | 14,000.00 | 10,749.07 | 4,822,908 |
| 2024-10-11 | 13,700.00 | 13,750.00 | 13,500.00 | 13,700.00 | 10,518.73 | 838,451 |
| 2024-10-10 | 13,550.00 | 13,750.00 | 13,450.00 | 13,700.00 | 10,518.73 | 2,207,584 |
| 2024-10-09 | 13,350.00 | 13,500.00 | 13,350.00 | 13,450.00 | 10,326.78 | 686,828 |
| 2024-10-08 | 13,300.00 | 13,500.00 | 13,300.00 | 13,450.00 | 10,326.78 | 1,226,673 |
| 2024-10-07 | 13,300.00 | 13,450.00 | 13,250.00 | 13,300.00 | 10,211.62 | 1,038,751 |
| 2024-10-04 | 13,250.00 | 13,500.00 | 13,200.00 | 13,250.00 | 10,173.23 | 1,800,438 |
| 2024-10-03 | 13,600.00 | 13,650.00 | 13,300.00 | 13,350.00 | 10,250.00 | 2,278,754 |
| 2024-10-02 | 13,700.00 | 13,750.00 | 13,500.00 | 13,600.00 | 10,441.95 | 1,937,423 |
| 2024-10-01 | 13,650.00 | 13,850.00 | 13,650.00 | 13,750.00 | 10,557.12 | 2,008,117 |
| 2024-09-30 | 13,700.00 | 13,700.00 | 13,600.00 | 13,700.00 | 10,518.73 | 1,424,474 |
| 2024-09-27 | 13,700.00 | 13,800.00 | 13,650.00 | 13,700.00 | 10,518.73 | 1,962,416 |
| 2024-09-26 | 13,850.00 | 13,900.00 | 13,650.00 | 13,700.00 | 10,518.73 | 3,004,380 |
| 2024-09-25 | 14,150.00 | 14,250.00 | 14,050.00 | 14,250.00 | 10,403.56 | 3,848,305 |
| 2024-09-24 | 14,050.00 | 14,150.00 | 14,000.00 | 14,100.00 | 10,294.05 | 2,168,904 |
| 2024-09-23 | 14,100.00 | 14,200.00 | 14,000.00 | 14,050.00 | 10,257.55 | 2,159,621 |
| 2024-09-20 | 14,200.00 | 14,250.00 | 14,050.00 | 14,050.00 | 10,257.55 | 2,084,047 |
| 2024-09-19 | 14,100.00 | 14,150.00 | 14,000.00 | 14,150.00 | 10,330.56 | 1,815,434 |
| 2024-09-18 | 14,150.00 | 14,150.00 | 13,900.00 | 13,950.00 | 10,184.54 | 1,653,456 |
| 2024-09-17 | 13,900.00 | 14,100.00 | 13,850.00 | 14,100.00 | 10,294.05 | 784,062 |
| 2024-09-16 | 13,950.00 | 14,200.00 | 13,850.00 | 13,850.00 | 10,111.53 | 1,815,910 |
| 2024-09-13 | 13,800.00 | 13,950.00 | 13,800.00 | 13,850.00 | 10,111.53 | 483,671 |
| 2024-09-12 | 13,800.00 | 14,000.00 | 13,800.00 | 13,900.00 | 10,148.04 | 1,568,718 |
| 2024-09-11 | 13,700.00 | 13,850.00 | 13,550.00 | 13,750.00 | 10,038.53 | 1,587,404 |
| 2024-09-10 | 13,950.00 | 13,950.00 | 13,600.00 | 13,750.00 | 10,038.53 | 1,423,046 |
| 2024-09-09 | 13,850.00 | 14,000.00 | 13,800.00 | 13,800.00 | 10,075.03 | 1,133,129 |
| 2024-09-06 | 13,850.00 | 14,000.00 | 13,800.00 | 13,900.00 | 10,148.04 | 1,009,473 |
| 2024-09-05 | 14,150.00 | 14,200.00 | 13,850.00 | 13,850.00 | 10,111.53 | 2,161,763 |
| 2024-09-04 | 13,850.00 | 14,050.00 | 13,800.00 | 14,000.00 | 10,221.04 | 1,845,901 |
| 2024-08-30 | 14,100.00 | 14,150.00 | 13,950.00 | 13,950.00 | 10,184.54 | 2,311,244 |
| 2024-08-29 | 14,150.00 | 14,200.00 | 13,850.00 | 13,950.00 | 10,184.54 | 3,866,990 |
| 2024-08-28 | 14,300.00 | 14,400.00 | 14,000.00 | 14,150.00 | 10,330.56 | 1,825,907 |
| 2024-08-27 | 14,450.00 | 14,500.00 | 14,200.00 | 14,200.00 | 10,367.06 | 2,170,094 |
| 2024-08-26 | 14,350.00 | 14,600.00 | 14,300.00 | 14,400.00 | 10,513.07 | 3,336,428 |
| 2024-08-23 | 14,450.00 | 14,450.00 | 14,200.00 | 14,250.00 | 10,403.56 | 3,401,647 |
| 2024-08-22 | 14,450.00 | 14,550.00 | 14,400.00 | 14,400.00 | 10,513.07 | 2,515,472 |
| 2024-08-21 | 14,650.00 | 14,750.00 | 14,400.00 | 14,450.00 | 10,549.58 | 2,981,529 |
| 2024-08-20 | 14,450.00 | 14,800.00 | 14,350.00 | 14,600.00 | 10,659.09 | 4,204,394 |
| 2024-08-19 | 14,600.00 | 14,650.00 | 14,350.00 | 14,400.00 | 10,513.07 | 2,172,475 |
| 2024-08-16 | 14,150.00 | 14,650.00 | 14,000.00 | 14,450.00 | 10,549.58 | 5,189,589 |
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.