Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam · Delayed Price · Currency is VND 9,150.00
+66.67 (0.73%)
At close: May 22, 2026
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 9,041.67 | 9,041.67 | 8,875.00 | 9,000.00 | 9,000.00 | -0.46% | 17,400 |
| May 13, 2026 | 9,083.33 | 9,083.33 | 8,833.33 | 9,041.67 | 9,041.67 | - | 26,040 |
| May 12, 2026 | 9,083.33 | 9,166.67 | 8,875.00 | 9,041.67 | 9,041.67 | - | 32,640 |
| May 11, 2026 | 8,916.67 | 9,041.67 | 8,833.33 | 9,041.67 | 9,041.67 | - | 13,920 |
| May 8, 2026 | 8,875.00 | 9,041.67 | 8,875.00 | 9,041.67 | 9,041.67 | - | 542,049 |
| May 7, 2026 | 8,916.67 | 9,041.67 | 8,875.00 | 9,041.67 | 9,041.67 | -0.46% | 28,802 |
| May 6, 2026 | 8,916.67 | 9,083.33 | 8,875.00 | 9,083.33 | 9,083.33 | - | 41,314 |
| May 5, 2026 | 9,041.67 | 9,083.33 | 8,916.67 | 9,083.33 | 9,083.33 | 0.46% | 3,715 |
| May 4, 2026 | 9,000.00 | 9,125.00 | 8,916.67 | 9,041.67 | 9,041.67 | - | 38,282 |
| Apr 29, 2026 | 8,958.33 | 9,083.33 | 8,791.67 | 9,041.67 | 9,041.67 | - | 21,517 |
| Apr 28, 2026 | 9,041.67 | 9,041.67 | 8,916.67 | 9,041.67 | 9,041.67 | -0.46% | 30,834 |
| Apr 24, 2026 | 9,000.00 | 9,125.00 | 8,750.00 | 9,083.33 | 9,083.33 | -0.46% | 115,442 |
| Apr 23, 2026 | 9,166.67 | 9,166.67 | 8,958.33 | 9,125.00 | 9,125.00 | - | 74,880 |
| Apr 22, 2026 | 9,166.67 | 9,166.67 | 9,000.00 | 9,125.00 | 9,125.00 | -0.45% | 56,640 |
| Apr 21, 2026 | 9,125.00 | 9,166.67 | 9,000.00 | 9,166.67 | 9,166.67 | - | 90,120 |
| Apr 20, 2026 | 9,125.00 | 9,166.67 | 9,000.00 | 9,166.67 | 9,166.67 | 0.46% | 681,514 |
| Apr 17, 2026 | 9,083.33 | 9,166.67 | 9,000.00 | 9,125.00 | 9,125.00 | -0.45% | 35,704 |
| Apr 16, 2026 | 9,166.67 | 9,166.67 | 9,000.00 | 9,166.67 | 9,166.67 | - | 14,668 |
| Apr 15, 2026 | 9,166.67 | 9,208.33 | 9,000.00 | 9,166.67 | 9,166.67 | - | 37,088 |
| Apr 14, 2026 | 9,250.00 | 9,250.00 | 9,000.00 | 9,166.67 | 9,166.67 | - | 51,376 |
| Apr 13, 2026 | 9,125.00 | 9,166.67 | 9,000.00 | 9,166.67 | 9,166.67 | - | 83,164 |
| Apr 10, 2026 | 9,375.00 | 9,375.00 | 9,083.33 | 9,166.67 | 9,166.67 | -0.90% | 43,809 |
| Apr 9, 2026 | 9,166.67 | 9,291.67 | 9,083.33 | 9,250.00 | 9,250.00 | 0.91% | 22,872 |
| Apr 8, 2026 | 9,250.00 | 9,500.00 | 8,833.33 | 9,166.67 | 9,166.67 | - | 79,866 |
| Apr 7, 2026 | 9,166.67 | 9,250.00 | 8,708.33 | 9,166.67 | 9,166.67 | 5.26% | 32,294 |
| Apr 6, 2026 | 8,916.67 | 9,333.33 | 8,708.33 | 8,708.33 | 8,708.33 | -6.70% | 35,760 |
| Apr 3, 2026 | 9,291.67 | 9,333.33 | 9,250.00 | 9,333.33 | 9,333.33 | - | 31,321 |
| Apr 2, 2026 | 9,291.67 | 9,333.33 | 9,250.00 | 9,333.33 | 9,333.33 | - | 2,415 |
| Apr 1, 2026 | 9,416.67 | 9,416.67 | 9,291.67 | 9,333.33 | 9,333.33 | -0.44% | 26,646 |
| Mar 31, 2026 | 9,291.67 | 9,375.00 | 9,291.67 | 9,375.00 | 9,375.00 | 0.45% | 57,162 |
| Mar 30, 2026 | 9,291.67 | 9,333.33 | 9,250.00 | 9,333.33 | 9,333.33 | - | 20,564 |
| Mar 27, 2026 | 9,291.67 | 9,333.33 | 9,125.00 | 9,333.33 | 9,333.33 | - | 24,369 |
| Mar 26, 2026 | 9,375.00 | 9,375.00 | 9,125.00 | 9,333.33 | 9,333.33 | 0.45% | 31,149 |
| Mar 25, 2026 | 9,333.33 | 9,333.33 | 9,250.00 | 9,291.67 | 9,291.67 | -0.45% | 16,003 |
| Mar 24, 2026 | 9,041.67 | 9,333.33 | 9,000.00 | 9,333.33 | 9,333.33 | 0.90% | 52,320 |
| Mar 23, 2026 | 9,166.67 | 9,250.00 | 8,916.67 | 9,250.00 | 9,250.00 | - | 45,006 |
| Mar 20, 2026 | 9,166.67 | 9,250.00 | 9,083.33 | 9,250.00 | 9,250.00 | - | 26,040 |
| Mar 19, 2026 | 9,208.33 | 9,250.00 | 9,083.33 | 9,250.00 | 9,250.00 | - | 28,684 |
| Mar 18, 2026 | 9,000.00 | 9,333.33 | 9,000.00 | 9,250.00 | 9,250.00 | 0.45% | 36,163 |
| Mar 17, 2026 | 9,166.67 | 9,208.33 | 9,166.67 | 9,208.33 | 9,208.33 | 0.45% | 31,347 |
| Mar 16, 2026 | 9,166.67 | 9,250.00 | 8,875.00 | 9,166.67 | 9,166.67 | - | 47,990 |
| Mar 13, 2026 | 9,166.67 | 9,166.67 | 8,916.67 | 9,166.67 | 9,166.67 | - | 34,233 |
| Mar 12, 2026 | 9,125.00 | 9,166.67 | 8,750.00 | 9,166.67 | 9,166.67 | - | 45,960 |
| Mar 11, 2026 | 9,333.33 | 9,333.33 | 8,750.00 | 9,166.67 | 9,166.67 | -0.90% | 66,799 |