Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam · Delayed Price · Currency is VND 11,200
-50 (-0.44%)
At close: Sep 18, 2025
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11,250.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 77,103 |
| Sep 18, 2025 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 55,616 |
| Sep 17, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.32% | 62,025 |
| Sep 16, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 125,151 |
| Sep 15, 2025 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 374,714 |
| Sep 12, 2025 | 11,150.00 | 11,850.00 | 11,150.00 | 11,500.00 | 11,500.00 | 2.68% | 129,217 |
| Sep 11, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 53,005 |
| Sep 10, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.88% | 21,401 |
| Sep 9, 2025 | 11,200.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,400.00 | 1.33% | 78,110 |
| Sep 8, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | -2.17% | 57,701 |
| Sep 5, 2025 | 11,550.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.44% | 128,262 |
| Sep 4, 2025 | 11,200.00 | 11,650.00 | 11,200.00 | 11,450.00 | 11,450.00 | 0.88% | 155,123 |
| Sep 3, 2025 | 11,150.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.89% | 68,118 |
| Aug 29, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 1.81% | 33,100 |
| Aug 28, 2025 | 11,000.00 | 11,150.00 | 11,000.00 | 11,050.00 | 11,050.00 | -0.90% | 86,462 |
| Aug 27, 2025 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.90% | 50,402 |
| Aug 26, 2025 | 11,350.00 | 11,350.00 | 10,850.00 | 11,050.00 | 11,050.00 | -0.45% | 81,101 |
| Aug 25, 2025 | 11,050.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,100.00 | 1.37% | 49,849 |
| Aug 22, 2025 | 11,600.00 | 11,600.00 | 10,950.00 | 10,950.00 | 10,950.00 | -6.01% | 302,640 |
| Aug 21, 2025 | 11,650.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 56,998 |
| Aug 20, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,650.00 | 0.43% | 101,401 |
| Aug 19, 2025 | 11,600.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 292,203 |
| Aug 18, 2025 | 11,600.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 136,954 |
| Aug 15, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 98,907 |
| Aug 14, 2025 | 11,950.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,850.00 | -0.42% | 159,128 |
| Aug 13, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 351,451 |
| Aug 12, 2025 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.23% | 206,009 |
| Aug 11, 2025 | 12,050.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,150.00 | 3.40% | 497,380 |
| Aug 8, 2025 | 11,850.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | -0.42% | 112,199 |
| Aug 7, 2025 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 166,451 |
| Aug 6, 2025 | 11,650.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | - | 60,205 |
| Aug 5, 2025 | 11,850.00 | 12,250.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 471,534 |
| Aug 4, 2025 | 11,700.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | 1.72% | 204,128 |
| Aug 1, 2025 | 11,500.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,600.00 | 2.65% | 139,135 |
| Jul 31, 2025 | 11,500.00 | 11,500.00 | 11,050.00 | 11,300.00 | 11,300.00 | -1.74% | 340,548 |
| Jul 30, 2025 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | -0.86% | 184,061 |
| Jul 29, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.11% | 442,543 |
| Jul 28, 2025 | 11,650.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,850.00 | 2.16% | 383,204 |
| Jul 25, 2025 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.75% | 322,268 |
| Jul 24, 2025 | 11,450.00 | 11,550.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 312,155 |
| Jul 23, 2025 | 11,300.00 | 11,450.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1.33% | 391,818 |
| Jul 22, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.81% | 366,815 |
| Jul 21, 2025 | 10,850.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | 2.79% | 880,159 |
| Jul 18, 2025 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1.90% | 357,826 |
| Jul 17, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.96% | 256,515 |
| Jul 16, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 187,200 |
| Jul 15, 2025 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 130,130 |
| Jul 14, 2025 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 125,511 |
| Jul 11, 2025 | 10,400.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,450.00 | 0.48% | 439,786 |
| Jul 10, 2025 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 276,633 |