Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam · Delayed Price · Currency is VND 5,570.00
+70.00 (1.27%)
At close: Sep 23, 2026
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,500.00 | 5,610.00 | 5,400.00 | 5,570.00 | 5,570.00 | 1.27% | 39,956 |
| Sep 22, 2026 | 5,500.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | - | 6,959 |
| Sep 21, 2026 | 5,610.00 | 5,610.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.96% | 9,496 |
| Sep 18, 2026 | 5,590.00 | 5,610.00 | 5,560.00 | 5,610.00 | 5,610.00 | 0.54% | 14,400 |
| Sep 17, 2026 | 5,590.00 | 5,610.00 | 5,450.00 | 5,580.00 | 5,580.00 | 0.36% | 87,573 |
| Sep 16, 2026 | 5,560.00 | 5,590.00 | 5,450.00 | 5,560.00 | 5,560.00 | 1.28% | 61,853 |
| Sep 15, 2026 | 5,620.00 | 5,620.00 | 5,440.00 | 5,490.00 | 5,490.00 | 0.55% | 39,901 |
| Sep 14, 2026 | 5,520.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.85% | 3,430 |
| Sep 11, 2026 | 5,680.00 | 5,680.00 | 5,450.00 | 5,620.00 | 5,620.00 | -1.23% | 11,661 |
| Sep 10, 2026 | 5,430.00 | 5,690.00 | 5,430.00 | 5,690.00 | 5,690.00 | 1.25% | 62,121 |
| Sep 9, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,620.00 | 5,620.00 | 2.18% | 24,700 |
| Sep 8, 2026 | 5,610.00 | 5,610.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 2,289 |
| Sep 7, 2026 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 31,717 |
| Sep 4, 2026 | 5,500.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | - | 7,603 |
| Sep 3, 2026 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 12,105 |
| Aug 28, 2026 | 5,480.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,500.00 | -3.17% | 18,423 |
| Aug 27, 2026 | 5,750.00 | 5,750.00 | 5,210.00 | 5,680.00 | 5,680.00 | 1.61% | 21,785 |
| Aug 26, 2026 | 5,600.00 | 5,750.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.18% | 94,188 |
| Aug 25, 2026 | 5,600.00 | 5,700.00 | 5,540.00 | 5,600.00 | 5,600.00 | - | 27,450 |
| Aug 24, 2026 | 5,790.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 139,645 |
| Aug 21, 2026 | 5,640.00 | 5,640.00 | 5,500.00 | 5,600.00 | 5,600.00 | -0.71% | 88,320 |
| Aug 20, 2026 | 5,630.00 | 5,640.00 | 5,510.00 | 5,640.00 | 5,640.00 | - | 10,848 |
| Aug 19, 2026 | 5,500.00 | 5,640.00 | 5,500.00 | 5,640.00 | 5,640.00 | -0.53% | 35,009 |
| Aug 18, 2026 | 5,840.00 | 5,840.00 | 5,310.00 | 5,670.00 | 5,670.00 | -0.18% | 72,805 |
| Aug 17, 2026 | 5,710.00 | 5,710.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.53% | 15,402 |
| Aug 14, 2026 | 5,810.00 | 5,810.00 | 5,710.00 | 5,710.00 | 5,710.00 | -1.72% | 32,120 |
| Aug 13, 2026 | 5,930.00 | 5,950.00 | 5,790.00 | 5,810.00 | 5,810.00 | 0.35% | 74,003 |
| Aug 12, 2026 | 5,810.00 | 5,810.00 | 5,720.00 | 5,790.00 | 5,790.00 | -0.34% | 45,862 |
| Aug 11, 2026 | 5,910.00 | 6,000.00 | 5,780.00 | 5,810.00 | 5,810.00 | -1.36% | 81,197 |
| Aug 10, 2026 | 5,700.00 | 5,950.00 | 5,700.00 | 5,890.00 | 5,890.00 | 4.80% | 321,095 |
| Aug 7, 2026 | 5,500.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,620.00 | 2.00% | 180,635 |
| Aug 6, 2026 | 5,500.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,510.00 | -0.72% | 166,038 |
| Aug 5, 2026 | 5,490.00 | 5,560.00 | 5,430.00 | 5,550.00 | 5,550.00 | 1.09% | 390,061 |
| Aug 4, 2026 | 5,490.00 | 5,510.00 | 5,430.00 | 5,490.00 | 5,490.00 | - | 283,947 |
| Aug 3, 2026 | 5,470.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,490.00 | 0.37% | 104,089 |
| Jul 31, 2026 | 5,480.00 | 5,510.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.18% | 165,927 |
| Jul 30, 2026 | 5,460.00 | 5,560.00 | 5,420.00 | 5,480.00 | 5,480.00 | 0.37% | 267,873 |
| Jul 29, 2026 | 5,460.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,460.00 | - | 108,199 |
| Jul 28, 2026 | 5,570.00 | 5,570.00 | 5,400.00 | 5,460.00 | 5,460.00 | -2.50% | 180,868 |
| Jul 27, 2026 | 5,700.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,600.00 | -1.75% | 1,321,616 |
| Jul 24, 2026 | 5,650.00 | 5,760.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.88% | 130,458 |
| 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 |