Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 53,400
+200 (0.38%)
At close: May 4, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53,600.00 | 53,800.00 | 52,800.00 | 53,200.00 | 53,200.00 | -0.75% | 446,859 |
| Apr 28, 2026 | 54,200.00 | 54,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.11% | 251,267 |
| Apr 24, 2026 | 54,400.00 | 54,600.00 | 53,600.00 | 54,200.00 | 54,200.00 | -0.18% | 221,890 |
| Apr 23, 2026 | 54,400.00 | 55,200.00 | 53,800.00 | 54,300.00 | 54,300.00 | -1.63% | 501,969 |
| Apr 22, 2026 | 55,700.00 | 55,900.00 | 54,400.00 | 55,200.00 | 55,200.00 | -0.72% | 453,192 |
| Apr 21, 2026 | 57,000.00 | 57,000.00 | 55,600.00 | 55,600.00 | 55,600.00 | -2.97% | 522,955 |
| Apr 20, 2026 | 55,800.00 | 57,600.00 | 55,500.00 | 57,300.00 | 57,300.00 | 2.87% | 1,071,051 |
| Apr 17, 2026 | 55,500.00 | 56,500.00 | 55,000.00 | 55,700.00 | 55,700.00 | 1.27% | 631,233 |
| Apr 16, 2026 | 54,800.00 | 55,900.00 | 54,400.00 | 55,000.00 | 55,000.00 | 0.73% | 547,771 |
| Apr 15, 2026 | 55,800.00 | 55,800.00 | 54,600.00 | 54,600.00 | 54,600.00 | -1.62% | 613,939 |
| Apr 14, 2026 | 55,400.00 | 56,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | 0.18% | 551,155 |
| Apr 13, 2026 | 55,000.00 | 55,800.00 | 54,500.00 | 55,400.00 | 55,400.00 | -0.18% | 486,024 |
| Apr 10, 2026 | 55,500.00 | 56,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | 0.54% | 434,828 |
| Apr 9, 2026 | 54,300.00 | 56,300.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 646,763 |
| Apr 8, 2026 | 54,300.00 | 55,300.00 | 53,600.00 | 55,000.00 | 55,000.00 | 3.38% | 862,686 |
| Apr 7, 2026 | 52,500.00 | 53,200.00 | 52,000.00 | 53,200.00 | 53,200.00 | 1.33% | 220,480 |
| Apr 6, 2026 | 53,300.00 | 53,300.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.32% | 234,131 |
| Apr 3, 2026 | 53,900.00 | 54,700.00 | 53,200.00 | 53,200.00 | 53,200.00 | -0.75% | 414,130 |
| Apr 2, 2026 | 54,000.00 | 54,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.92% | 336,559 |
| Apr 1, 2026 | 54,100.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 1.88% | 681,178 |
| Mar 31, 2026 | 54,300.00 | 54,400.00 | 53,100.00 | 53,100.00 | 53,100.00 | -0.93% | 744,325 |
| Mar 30, 2026 | 53,500.00 | 54,400.00 | 53,100.00 | 53,600.00 | 53,600.00 | -1.29% | 482,068 |
| Mar 27, 2026 | 52,900.00 | 54,600.00 | 52,800.00 | 54,300.00 | 54,300.00 | 2.84% | 663,624 |
| Mar 26, 2026 | 53,400.00 | 54,400.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.19% | 545,942 |
| Mar 25, 2026 | 51,800.00 | 53,700.00 | 51,800.00 | 52,900.00 | 52,900.00 | 2.72% | 534,542 |
| Mar 24, 2026 | 51,100.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,500.00 | 1.98% | 386,599 |
| Mar 23, 2026 | 51,600.00 | 52,300.00 | 49,750.00 | 50,500.00 | 50,500.00 | -4.36% | 912,635 |
| Mar 20, 2026 | 52,800.00 | 53,700.00 | 52,700.00 | 52,800.00 | 52,800.00 | - | 546,188 |
| Mar 19, 2026 | 53,500.00 | 53,900.00 | 52,800.00 | 52,800.00 | 52,800.00 | -2.40% | 747,507 |
| Mar 18, 2026 | 54,100.00 | 54,800.00 | 53,700.00 | 54,100.00 | 54,100.00 | - | 793,968 |
| Mar 17, 2026 | 54,100.00 | 55,400.00 | 54,100.00 | 54,100.00 | 54,100.00 | 1.31% | 420,298 |
| Mar 16, 2026 | 54,300.00 | 54,700.00 | 53,200.00 | 53,400.00 | 53,400.00 | -0.56% | 1,074,406 |
| Mar 13, 2026 | 54,800.00 | 55,400.00 | 53,700.00 | 53,700.00 | 53,700.00 | -2.89% | 1,344,750 |
| Mar 12, 2026 | 55,200.00 | 56,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | -1.78% | 545,425 |
| Mar 11, 2026 | 54,500.00 | 56,900.00 | 54,000.00 | 56,300.00 | 56,300.00 | 4.26% | 1,048,035 |
| Mar 10, 2026 | 54,500.00 | 55,600.00 | 53,800.00 | 54,000.00 | 54,000.00 | -0.92% | 1,118,705 |
| Mar 9, 2026 | 54,600.00 | 55,300.00 | 54,500.00 | 54,500.00 | 54,500.00 | -7.00% | 843,391 |
| Mar 6, 2026 | 58,500.00 | 59,500.00 | 58,500.00 | 58,600.00 | 58,600.00 | -0.68% | 635,056 |
| Mar 5, 2026 | 61,200.00 | 61,400.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.83% | 1,007,921 |
| Mar 4, 2026 | 62,200.00 | 63,000.00 | 58,500.00 | 60,100.00 | 60,100.00 | -4.15% | 2,217,676 |
| Mar 3, 2026 | 65,000.00 | 65,500.00 | 62,600.00 | 62,700.00 | 62,700.00 | -3.54% | 1,718,874 |
| Mar 2, 2026 | 64,700.00 | 67,500.00 | 64,500.00 | 65,000.00 | 65,000.00 | -3.42% | 1,599,450 |
| Feb 27, 2026 | 66,100.00 | 68,000.00 | 66,100.00 | 67,300.00 | 67,300.00 | 1.97% | 1,209,603 |
| Feb 26, 2026 | 66,600.00 | 67,300.00 | 65,800.00 | 66,000.00 | 66,000.00 | -1.49% | 780,813 |
| Feb 25, 2026 | 65,000.00 | 69,100.00 | 64,500.00 | 67,000.00 | 67,000.00 | 3.72% | 2,418,876 |
| Feb 24, 2026 | 64,400.00 | 65,700.00 | 64,000.00 | 64,600.00 | 64,600.00 | 0.47% | 1,188,762 |
| Feb 23, 2026 | 64,400.00 | 65,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 1.58% | 880,061 |
| Feb 13, 2026 | 62,800.00 | 63,300.00 | 62,300.00 | 63,300.00 | 63,300.00 | 0.80% | 571,666 |
| Feb 12, 2026 | 64,000.00 | 64,000.00 | 62,100.00 | 62,800.00 | 62,800.00 | -2.79% | 1,011,820 |
| Feb 11, 2026 | 65,000.00 | 65,200.00 | 64,400.00 | 64,600.00 | 63,500.00 | 0.16% | 618,870 |