Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam · Delayed Price · Currency is VND 11,100
+100 (0.91%)
At close: Dec 4, 2025
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 15,311 |
| Dec 4, 2025 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 31,350 |
| Dec 3, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.35% | 30,625 |
| Dec 2, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | - | 27,862 |
| Dec 1, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.36% | 47,172 |
| Nov 28, 2025 | 10,950.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.46% | 58,787 |
| Nov 27, 2025 | 10,750.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 1.39% | 853,068 |
| Nov 26, 2025 | 10,750.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | - | 27,708 |
| Nov 25, 2025 | 10,550.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | - | 16,400 |
| Nov 24, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | -1.82% | 34,003 |
| Nov 21, 2025 | 11,100.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,700.00 | -0.45% | 21,811 |
| Nov 20, 2025 | 10,600.00 | 11,250.00 | 10,600.00 | 11,050.00 | 10,748.64 | 4.25% | 66,180 |
| Nov 19, 2025 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,310.91 | -0.47% | 12,742 |
| Nov 18, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,359.55 | 0.47% | 19,321 |
| Nov 17, 2025 | 10,500.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,310.91 | 0.95% | 19,717 |
| Nov 14, 2025 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,213.64 | - | 26,630 |
| Nov 13, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,213.64 | - | 21,142 |
| Nov 12, 2025 | 10,500.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,213.64 | - | 23,301 |
| Nov 11, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,213.64 | - | 15,451 |
| Nov 10, 2025 | 10,550.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,213.64 | -1.41% | 26,610 |
| Nov 7, 2025 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,359.55 | -0.47% | 10,700 |
| Nov 6, 2025 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,408.18 | - | 29,700 |
| Nov 5, 2025 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,408.18 | 1.90% | 44,435 |
| Nov 4, 2025 | 10,450.00 | 10,500.00 | 10,050.00 | 10,500.00 | 10,213.64 | - | 155,775 |
| Nov 3, 2025 | 10,450.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,213.64 | -0.47% | 67,201 |
| Oct 31, 2025 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,262.27 | - | 14,301 |
| Oct 30, 2025 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,262.27 | - | 6,127 |
| Oct 29, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,262.27 | - | 23,135 |
| Oct 28, 2025 | 10,750.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,262.27 | - | 20,100 |
| Oct 27, 2025 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,262.27 | -1.86% | 25,334 |
| Oct 24, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,456.82 | - | 44,622 |
| Oct 23, 2025 | 10,750.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,456.82 | - | 16,300 |
| Oct 22, 2025 | 10,850.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,456.82 | - | 32,918 |
| Oct 21, 2025 | 10,550.00 | 10,750.00 | 10,450.00 | 10,750.00 | 10,456.82 | 0.47% | 117,306 |
| Oct 20, 2025 | 11,000.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,408.18 | -2.73% | 64,601 |
| Oct 17, 2025 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 10,700.00 | 0.46% | 49,801 |
| Oct 16, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,651.36 | -0.45% | 8,920 |
| Oct 15, 2025 | 11,000.00 | 11,050.00 | 10,650.00 | 11,000.00 | 10,700.00 | -0.45% | 72,200 |
| Oct 14, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,748.64 | - | 27,201 |
| Oct 13, 2025 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 10,748.64 | - | 47,572 |
| Oct 10, 2025 | 11,000.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,748.64 | 0.91% | 39,600 |
| Oct 9, 2025 | 11,000.00 | 11,050.00 | 10,950.00 | 10,950.00 | 10,651.36 | -1.35% | 133,600 |
| Oct 8, 2025 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,797.27 | -0.89% | 25,700 |
| Oct 7, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,894.55 | 0.90% | 50,300 |
| Oct 6, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,100.00 | 10,797.27 | -0.45% | 24,560 |
| Oct 3, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 10,845.91 | - | 32,817 |
| Oct 2, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,150.00 | 10,845.91 | -0.45% | 38,900 |
| Oct 1, 2025 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 10,894.55 | 0.45% | 30,001 |
| Sep 30, 2025 | 11,100.00 | 11,250.00 | 11,100.00 | 11,150.00 | 10,845.91 | -1.76% | 82,425 |
| Sep 29, 2025 | 11,400.00 | 11,400.00 | 11,150.00 | 11,350.00 | 11,040.45 | - | 26,098 |