Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 78,800
+1,300 (1.68%)
At close: Jan 19, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 75,000.00 | 79,500.00 | 75,000.00 | 77,500.00 | 77,500.00 | -0.51% | 2,216,007 |
| Jan 15, 2026 | 75,600.00 | 78,500.00 | 74,000.00 | 77,900.00 | 77,900.00 | 6.13% | 3,600,656 |
| Jan 14, 2026 | 70,000.00 | 73,400.00 | 68,900.00 | 73,400.00 | 73,400.00 | 7.00% | 2,649,024 |
| Jan 13, 2026 | 70,000.00 | 70,000.00 | 67,000.00 | 68,600.00 | 68,600.00 | -2.00% | 2,483,710 |
| Jan 12, 2026 | 71,000.00 | 74,000.00 | 69,000.00 | 70,000.00 | 70,000.00 | -1.41% | 1,176,194 |
| Jan 9, 2026 | 68,000.00 | 71,200.00 | 67,500.00 | 71,000.00 | 71,000.00 | 4.11% | 2,150,832 |
| Jan 8, 2026 | 71,600.00 | 71,700.00 | 68,000.00 | 68,200.00 | 68,200.00 | - | 2,461,296 |
| Jan 7, 2026 | 63,800.00 | 68,200.00 | 62,500.00 | 68,200.00 | 68,200.00 | 6.90% | 2,249,476 |
| Jan 6, 2026 | 61,000.00 | 64,500.00 | 60,600.00 | 63,800.00 | 63,800.00 | 4.42% | 773,557 |
| Jan 5, 2026 | 61,600.00 | 61,600.00 | 60,500.00 | 61,100.00 | 61,100.00 | -1.13% | 140,934 |
| Dec 31, 2025 | 60,500.00 | 61,800.00 | 60,500.00 | 61,800.00 | 61,800.00 | 0.49% | 148,502 |
| Dec 30, 2025 | 61,200.00 | 61,500.00 | 59,500.00 | 61,500.00 | 61,500.00 | 1.65% | 160,198 |
| Dec 29, 2025 | 59,500.00 | 63,700.00 | 58,800.00 | 60,500.00 | 60,500.00 | 1.51% | 245,284 |
| Dec 26, 2025 | 60,800.00 | 60,800.00 | 58,500.00 | 59,600.00 | 59,600.00 | -1.49% | 216,636 |
| Dec 25, 2025 | 60,400.00 | 60,800.00 | 60,300.00 | 60,500.00 | 60,500.00 | 0.17% | 84,697 |
| Dec 24, 2025 | 61,200.00 | 61,200.00 | 60,300.00 | 60,400.00 | 60,400.00 | -1.31% | 184,543 |
| Dec 23, 2025 | 61,900.00 | 61,900.00 | 61,100.00 | 61,200.00 | 61,200.00 | -1.13% | 177,149 |
| Dec 22, 2025 | 61,400.00 | 61,900.00 | 61,100.00 | 61,900.00 | 61,900.00 | 0.98% | 94,418 |
| Dec 19, 2025 | 61,300.00 | 61,800.00 | 61,200.00 | 61,300.00 | 61,300.00 | - | 102,297 |
| Dec 18, 2025 | 62,500.00 | 63,000.00 | 60,000.00 | 61,300.00 | 61,300.00 | -2.54% | 590,622 |
| Dec 17, 2025 | 64,700.00 | 64,700.00 | 62,800.00 | 62,900.00 | 62,900.00 | -2.93% | 269,933 |
| Dec 16, 2025 | 65,100.00 | 65,300.00 | 60,800.00 | 64,800.00 | 64,800.00 | -0.77% | 338,961 |
| Dec 15, 2025 | 64,600.00 | 65,400.00 | 64,600.00 | 65,300.00 | 65,300.00 | - | 113,929 |
| Dec 12, 2025 | 65,300.00 | 65,800.00 | 64,200.00 | 65,300.00 | 65,300.00 | 0.15% | 154,616 |
| Dec 11, 2025 | 65,300.00 | 66,900.00 | 65,200.00 | 65,200.00 | 65,200.00 | -1.06% | 237,737 |
| Dec 10, 2025 | 65,800.00 | 65,900.00 | 65,300.00 | 65,900.00 | 65,900.00 | - | 133,509 |
| Dec 9, 2025 | 66,000.00 | 66,100.00 | 65,100.00 | 65,900.00 | 65,900.00 | -0.15% | 211,522 |
| Dec 8, 2025 | 65,600.00 | 66,000.00 | 65,100.00 | 66,000.00 | 66,000.00 | - | 162,043 |
| Dec 5, 2025 | 66,100.00 | 66,100.00 | 65,500.00 | 66,000.00 | 66,000.00 | -0.45% | 145,117 |
| Dec 4, 2025 | 66,000.00 | 66,300.00 | 65,500.00 | 66,300.00 | 66,300.00 | 0.61% | 147,466 |
| Dec 3, 2025 | 66,100.00 | 66,300.00 | 65,500.00 | 65,900.00 | 65,900.00 | -0.60% | 92,695 |
| Dec 2, 2025 | 65,600.00 | 66,300.00 | 64,600.00 | 66,300.00 | 66,300.00 | 1.07% | 235,402 |
| Dec 1, 2025 | 65,500.00 | 66,000.00 | 65,400.00 | 65,600.00 | 65,600.00 | -1.50% | 104,439 |
| Nov 28, 2025 | 65,700.00 | 66,600.00 | 65,000.00 | 66,600.00 | 66,600.00 | 0.30% | 227,481 |
| Nov 27, 2025 | 66,600.00 | 66,600.00 | 65,400.00 | 66,400.00 | 66,400.00 | - | 171,584 |
| Nov 26, 2025 | 65,500.00 | 66,400.00 | 65,000.00 | 66,400.00 | 66,400.00 | 1.37% | 168,010 |
| Nov 25, 2025 | 66,000.00 | 66,700.00 | 65,500.00 | 65,500.00 | 65,500.00 | -1.80% | 147,434 |
| Nov 24, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 66,700.00 | 66,700.00 | -0.45% | 105,914 |
| Nov 21, 2025 | 65,500.00 | 67,000.00 | 64,600.00 | 67,000.00 | 67,000.00 | 1.36% | 349,748 |
| Nov 20, 2025 | 66,200.00 | 66,800.00 | 65,600.00 | 66,100.00 | 66,100.00 | - | 298,811 |
| Nov 19, 2025 | 67,400.00 | 68,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | -2.36% | 351,461 |
| Nov 18, 2025 | 68,900.00 | 69,300.00 | 67,700.00 | 67,700.00 | 67,700.00 | -1.74% | 227,865 |
| Nov 17, 2025 | 67,600.00 | 68,900.00 | 67,500.00 | 68,900.00 | 68,900.00 | 2.07% | 584,365 |
| Nov 14, 2025 | 67,800.00 | 67,900.00 | 66,600.00 | 67,500.00 | 67,500.00 | -0.59% | 244,442 |
| Nov 13, 2025 | 66,200.00 | 68,300.00 | 66,100.00 | 67,900.00 | 67,900.00 | 1.49% | 412,472 |
| Nov 12, 2025 | 66,800.00 | 67,000.00 | 65,800.00 | 66,900.00 | 66,900.00 | -0.15% | 272,275 |
| Nov 11, 2025 | 65,200.00 | 67,000.00 | 64,600.00 | 67,000.00 | 67,000.00 | 1.52% | 312,975 |
| Nov 10, 2025 | 68,000.00 | 68,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.94% | 194,750 |
| Nov 7, 2025 | 68,400.00 | 68,400.00 | 66,700.00 | 68,000.00 | 68,000.00 | -1.02% | 182,170 |
| Nov 6, 2025 | 67,200.00 | 69,300.00 | 67,000.00 | 68,700.00 | 68,700.00 | 2.23% | 643,806 |