Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam · Delayed Price · Currency is VND 5,700.00
+50.00 (0.88%)
At close: Jul 24, 2026
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5,610.00 | 5,650.00 | 5,520.00 | 5,650.00 | 5,650.00 | 0.89% | 168,419 |
| Jul 22, 2026 | 5,430.00 | 5,630.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2.94% | 176,638 |
| Jul 21, 2026 | 5,690.00 | 5,900.00 | 5,300.00 | 5,440.00 | 5,440.00 | -4.39% | 713,833 |
| Jul 20, 2026 | 5,790.00 | 5,950.00 | 5,500.00 | 5,690.00 | 5,690.00 | - | 1,049,200 |
| Jul 17, 2026 | 5,540.00 | 5,950.00 | 5,540.00 | 5,690.00 | 5,690.00 | -4.37% | 3,392,782 |
| Jul 16, 2026 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | -6.89% | 261,063 |
| Jul 15, 2026 | 6,390.00 | 6,400.00 | 6,390.00 | 6,390.00 | 6,390.00 | -6.99% | 875,039 |
| Jul 14, 2026 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | -6.91% | 234,806 |
| Jul 13, 2026 | 7,950.00 | 7,950.00 | 7,380.00 | 7,380.00 | 7,380.00 | -6.94% | 197,207 |
| Jul 10, 2026 | 7,940.00 | 7,940.00 | 7,580.00 | 7,930.00 | 7,930.00 | 0.38% | 21,266 |
| Jul 9, 2026 | 7,800.00 | 7,900.00 | 7,630.00 | 7,900.00 | 7,900.00 | -1.25% | 23,582 |
| Jul 8, 2026 | 7,850.00 | 8,050.00 | 7,850.00 | 8,000.00 | 8,000.00 | -0.99% | 3,973 |
| Jul 7, 2026 | 8,170.00 | 8,170.00 | 7,800.00 | 8,080.00 | 8,080.00 | -1.10% | 9,550 |
| Jul 6, 2026 | 8,170.00 | 8,170.00 | 7,830.00 | 8,170.00 | 8,170.00 | -0.37% | 14,883 |
| Jul 3, 2026 | 8,000.00 | 8,250.00 | 7,700.00 | 8,200.00 | 8,200.00 | -0.85% | 41,350 |
| Jul 2, 2026 | 8,010.00 | 8,340.00 | 7,770.00 | 8,270.00 | 8,270.00 | -0.96% | 20,255 |
| Jul 1, 2026 | 8,010.00 | 8,350.00 | 7,940.00 | 8,350.00 | 8,350.00 | -0.60% | 49,175 |
| Jun 30, 2026 | 8,080.00 | 8,400.00 | 8,080.00 | 8,400.00 | 8,400.00 | - | 3,500 |
| Jun 29, 2026 | 8,500.00 | 8,500.00 | 8,020.00 | 8,400.00 | 8,400.00 | -1.29% | 21,730 |
| Jun 26, 2026 | 8,780.00 | 8,780.00 | 8,510.00 | 8,510.00 | 8,510.00 | -3.73% | 2,611 |
| Jun 25, 2026 | 8,890.00 | 8,890.00 | 8,500.00 | 8,840.00 | 8,840.00 | -0.67% | 1,300 |
| Jun 24, 2026 | 8,930.00 | 8,930.00 | 8,390.00 | 8,900.00 | 8,900.00 | - | 8,770 |
| Jun 23, 2026 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | - | 1,184 |
| Jun 22, 2026 | 8,990.00 | 8,990.00 | 8,700.00 | 8,900.00 | 8,900.00 | -0.45% | 6,361 |
| Jun 19, 2026 | 8,530.00 | 9,000.00 | 8,530.00 | 8,940.00 | 8,940.00 | 0.56% | 3,546 |
| Jun 18, 2026 | 8,600.00 | 8,900.00 | 8,600.00 | 8,890.00 | 8,890.00 | -0.11% | 2,383 |
| Jun 17, 2026 | 8,990.00 | 8,990.00 | 8,510.00 | 8,900.00 | 8,900.00 | 1.14% | 10,873 |
| Jun 16, 2026 | 9,000.00 | 9,000.00 | 8,350.00 | 8,800.00 | 8,800.00 | 0.11% | 4,562 |
| Jun 15, 2026 | 9,180.00 | 9,180.00 | 8,460.00 | 8,790.00 | 8,790.00 | 2.33% | 2,182 |
| Jun 12, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,590.00 | 8,590.00 | - | 6,558 |
| Jun 11, 2026 | 8,480.00 | 8,590.00 | 8,460.00 | 8,590.00 | 8,590.00 | -0.12% | 3,021 |
| Jun 10, 2026 | 8,590.00 | 8,600.00 | 8,590.00 | 8,600.00 | 8,600.00 | - | 5,200 |
| Jun 9, 2026 | 8,580.00 | 8,610.00 | 8,460.00 | 8,600.00 | 8,600.00 | -0.23% | 14,667 |
| Jun 8, 2026 | 8,640.00 | 8,640.00 | 8,500.00 | 8,620.00 | 8,620.00 | -0.69% | 13,560 |
| Jun 5, 2026 | 8,600.00 | 8,690.00 | 8,500.00 | 8,680.00 | 8,680.00 | -0.46% | 6,906 |
| Jun 4, 2026 | 8,740.00 | 8,750.00 | 8,600.00 | 8,720.00 | 8,720.00 | -0.91% | 11,108 |
| Jun 3, 2026 | 8,930.00 | 8,930.00 | 8,500.00 | 8,800.00 | 8,800.00 | -1.46% | 22,300 |
| Jun 2, 2026 | 9,000.00 | 9,000.00 | 8,500.00 | 8,930.00 | 8,930.00 | 2.06% | 38,315 |
| Jun 1, 2026 | 8,950.00 | 9,050.00 | 8,620.00 | 8,750.00 | 8,750.00 | -2.23% | 111,727 |
| May 29, 2026 | 8,900.00 | 9,000.00 | 8,610.00 | 8,950.00 | 8,950.00 | 0.34% | 11,056 |
| May 28, 2026 | 8,850.00 | 8,940.00 | 8,810.00 | 8,920.00 | 8,920.00 | -0.78% | 173,698 |
| May 27, 2026 | 9,000.00 | 9,000.00 | 8,840.00 | 8,990.00 | 8,990.00 | -0.11% | 6,511 |
| May 26, 2026 | 8,920.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | -1.53% | 32,769 |
| May 25, 2026 | 9,150.00 | 9,200.00 | 9,000.00 | 9,140.00 | 9,140.00 | -0.11% | 957,303 |
| May 22, 2026 | 9,300.00 | 9,300.00 | 9,000.00 | 9,150.00 | 9,150.00 | 0.73% | 24,610 |
| May 21, 2026 | 9,083.33 | 9,125.00 | 8,916.67 | 9,083.33 | 9,083.33 | - | 999,062 |
| May 20, 2026 | 9,208.33 | 9,250.00 | 8,750.00 | 9,083.33 | 9,083.33 | -0.91% | 62,762 |
| May 19, 2026 | 9,333.33 | 9,333.33 | 9,083.33 | 9,166.67 | 9,166.67 | -1.35% | 26,756 |
| May 18, 2026 | 9,041.67 | 9,625.00 | 9,041.67 | 9,291.67 | 9,291.67 | 3.24% | 133,575 |
| May 15, 2026 | 8,958.33 | 9,000.00 | 8,833.33 | 9,000.00 | 9,000.00 | - | 27,267 |