Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 40,550
+350 (0.87%)
At close: Sep 23, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 40,400.00 | 41,050.00 | 40,300.00 | 40,550.00 | 40,550.00 | 0.87% | 351,058 |
| Sep 22, 2026 | 39,650.00 | 40,850.00 | 39,600.00 | 40,200.00 | 40,200.00 | 1.01% | 368,585 |
| Sep 21, 2026 | 40,500.00 | 40,850.00 | 39,700.00 | 39,800.00 | 39,800.00 | -1.12% | 407,774 |
| Sep 18, 2026 | 40,600.00 | 40,950.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.49% | 313,536 |
| Sep 17, 2026 | 40,050.00 | 40,900.00 | 40,000.00 | 40,450.00 | 40,450.00 | 0.12% | 343,354 |
| Sep 16, 2026 | 40,000.00 | 41,400.00 | 39,600.00 | 40,400.00 | 40,400.00 | 1.00% | 674,076 |
| Sep 15, 2026 | 39,000.00 | 40,000.00 | 39,000.00 | 40,000.00 | 40,000.00 | 2.56% | 439,305 |
| Sep 14, 2026 | 39,000.00 | 39,550.00 | 38,600.00 | 39,000.00 | 39,000.00 | 0.39% | 385,632 |
| Sep 11, 2026 | 40,700.00 | 41,050.00 | 38,800.00 | 38,850.00 | 38,850.00 | -4.55% | 932,826 |
| Sep 10, 2026 | 41,600.00 | 41,700.00 | 40,300.00 | 40,700.00 | 40,700.00 | -1.45% | 704,083 |
| Sep 9, 2026 | 42,400.00 | 42,750.00 | 41,000.00 | 41,300.00 | 41,300.00 | -2.59% | 761,442 |
| Sep 8, 2026 | 42,950.00 | 42,950.00 | 42,150.00 | 42,400.00 | 42,400.00 | - | 435,538 |
| Sep 7, 2026 | 42,700.00 | 44,200.00 | 42,300.00 | 42,400.00 | 42,400.00 | 0.24% | 700,238 |
| Sep 4, 2026 | 43,000.00 | 43,500.00 | 42,300.00 | 42,300.00 | 42,300.00 | -0.12% | 386,229 |
| Sep 3, 2026 | 43,000.00 | 43,050.00 | 42,200.00 | 42,350.00 | 42,350.00 | -2.31% | 543,271 |
| Aug 28, 2026 | 43,500.00 | 43,950.00 | 43,000.00 | 43,350.00 | 43,350.00 | - | 541,565 |
| Aug 27, 2026 | 45,100.00 | 45,500.00 | 43,350.00 | 43,350.00 | 43,350.00 | -2.47% | 1,070,072 |
| Aug 26, 2026 | 41,600.00 | 44,450.00 | 41,600.00 | 44,450.00 | 44,450.00 | 6.98% | 1,030,859 |
| Aug 25, 2026 | 42,450.00 | 42,600.00 | 41,250.00 | 41,550.00 | 41,550.00 | -1.54% | 727,279 |
| Aug 24, 2026 | 43,100.00 | 43,200.00 | 42,050.00 | 42,200.00 | 42,200.00 | -1.06% | 1,233,657 |
| Aug 21, 2026 | 40,800.00 | 42,650.00 | 39,950.00 | 42,650.00 | 42,650.00 | 5.05% | 1,287,852 |
| Aug 20, 2026 | 41,850.00 | 41,850.00 | 40,200.00 | 40,600.00 | 40,600.00 | -1.93% | 904,581 |
| Aug 19, 2026 | 42,500.00 | 42,800.00 | 41,100.00 | 41,400.00 | 41,400.00 | -2.82% | 912,394 |
| Aug 18, 2026 | 42,050.00 | 44,100.00 | 42,000.00 | 42,600.00 | 42,600.00 | 1.43% | 1,326,809 |
| Aug 17, 2026 | 43,000.00 | 43,400.00 | 41,000.00 | 42,000.00 | 42,000.00 | -2.44% | 1,488,329 |
| Aug 14, 2026 | 45,500.00 | 45,500.00 | 42,600.00 | 43,050.00 | 43,050.00 | -5.38% | 1,720,752 |
| Aug 13, 2026 | 44,850.00 | 47,000.00 | 44,600.00 | 45,500.00 | 45,500.00 | 3.41% | 1,813,412 |
| Aug 12, 2026 | 41,200.00 | 44,000.00 | 40,250.00 | 44,000.00 | 44,000.00 | 6.93% | 1,856,763 |
| Aug 11, 2026 | 43,800.00 | 43,800.00 | 41,150.00 | 41,150.00 | 41,150.00 | -0.36% | 1,901,991 |
| Aug 10, 2026 | 41,300.00 | 41,300.00 | 40,650.00 | 41,300.00 | 41,300.00 | 6.99% | 604,385 |
| Aug 7, 2026 | 36,350.00 | 38,600.00 | 36,200.00 | 38,600.00 | 38,600.00 | 6.93% | 1,696,115 |
| Aug 6, 2026 | 36,750.00 | 36,900.00 | 35,900.00 | 36,100.00 | 36,100.00 | -1.37% | 530,035 |
| Aug 5, 2026 | 37,600.00 | 37,650.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.08% | 633,680 |
| Aug 4, 2026 | 36,900.00 | 38,000.00 | 36,900.00 | 37,000.00 | 37,000.00 | 0.27% | 635,799 |
| Aug 3, 2026 | 35,600.00 | 37,500.00 | 35,600.00 | 36,900.00 | 36,900.00 | 3.36% | 763,975 |
| Jul 31, 2026 | 36,600.00 | 36,900.00 | 35,650.00 | 35,700.00 | 35,700.00 | -1.65% | 486,509 |
| Jul 30, 2026 | 34,950.00 | 36,500.00 | 34,900.00 | 36,300.00 | 36,300.00 | 3.71% | 842,950 |
| Jul 29, 2026 | 35,750.00 | 36,100.00 | 34,500.00 | 35,000.00 | 35,000.00 | -1.55% | 774,349 |
| Jul 28, 2026 | 33,900.00 | 36,250.00 | 33,900.00 | 35,550.00 | 35,550.00 | 1.28% | 786,469 |
| Jul 27, 2026 | 37,700.00 | 38,000.00 | 35,100.00 | 35,100.00 | 35,100.00 | -6.90% | 936,730 |
| Jul 24, 2026 | 38,050.00 | 38,300.00 | 37,600.00 | 37,700.00 | 37,700.00 | -1.82% | 273,879 |
| Jul 23, 2026 | 37,350.00 | 39,200.00 | 36,700.00 | 38,400.00 | 38,400.00 | 1.32% | 612,961 |
| Jul 22, 2026 | 39,200.00 | 39,950.00 | 37,850.00 | 37,900.00 | 37,900.00 | -4.41% | 832,488 |
| Jul 21, 2026 | 40,000.00 | 41,400.00 | 39,500.00 | 39,650.00 | 39,650.00 | -3.17% | 467,577 |
| Jul 20, 2026 | 41,550.00 | 41,550.00 | 40,950.00 | 40,950.00 | 40,950.00 | -6.93% | 114,392 |
| Jul 17, 2026 | 44,250.00 | 44,650.00 | 41,800.00 | 44,000.00 | 44,000.00 | -0.23% | 251,501 |
| Jul 16, 2026 | 45,150.00 | 45,400.00 | 43,250.00 | 44,100.00 | 44,100.00 | -2.22% | 500,675 |
| Jul 15, 2026 | 47,050.00 | 47,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | -4.14% | 338,623 |
| Jul 14, 2026 | 45,850.00 | 47,050.00 | 45,800.00 | 47,050.00 | 47,050.00 | 2.28% | 315,030 |
| Jul 13, 2026 | 48,400.00 | 48,700.00 | 46,000.00 | 46,000.00 | 46,000.00 | -5.54% | 689,361 |