Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam · Delayed Price · Currency is VND 11,350
+450 (4.13%)
At close: Jan 16, 2026
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11,700.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 253,551 |
| Jan 19, 2026 | 11,500.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 3.08% | 120,125 |
| Jan 16, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,350.00 | 11,350.00 | 4.13% | 254,064 |
| Jan 15, 2026 | 10,800.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.46% | 39,900 |
| Jan 14, 2026 | 10,750.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | - | 41,178 |
| Jan 13, 2026 | 10,800.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 27,101 |
| Jan 12, 2026 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 13,800 |
| Jan 9, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | - | 17,513 |
| Jan 8, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.46% | 15,495 |
| Jan 7, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 50,703 |
| Jan 6, 2026 | 10,850.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 8,432 |
| Jan 5, 2026 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | - | 28,110 |
| Dec 31, 2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 0.93% | 54,970 |
| Dec 30, 2025 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | - | 12,250 |
| Dec 29, 2025 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | - | 30,800 |
| Dec 26, 2025 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.47% | 25,701 |
| Dec 25, 2025 | 10,350.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,750.00 | - | 15,401 |
| Dec 24, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | -1.83% | 22,505 |
| Dec 23, 2025 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | - | 11,000 |
| Dec 22, 2025 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | 4,706 |
| Dec 19, 2025 | 10,950.00 | 10,950.00 | 10,350.00 | 10,950.00 | 10,950.00 | 0.46% | 434,530 |
| Dec 18, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | - | 60,800 |
| Dec 17, 2025 | 10,800.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 0.93% | 55,904 |
| Dec 16, 2025 | 10,750.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 22,009 |
| Dec 15, 2025 | 10,500.00 | 10,850.00 | 10,150.00 | 10,800.00 | 10,800.00 | -0.46% | 272,903 |
| Dec 12, 2025 | 11,150.00 | 11,150.00 | 10,450.00 | 10,850.00 | 10,850.00 | -1.36% | 317,261 |
| Dec 11, 2025 | 11,000.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | - | 70,825 |
| Dec 10, 2025 | 11,050.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 30,900 |
| Dec 9, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 4,903 |
| Dec 8, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 35,200 |
| 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 |