Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 51,100
-1,300 (-2.48%)
At close: Jul 3, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 52,700.00 | 53,200.00 | 52,400.00 | 52,400.00 | 52,400.00 | -0.76% | 391,181 |
| Jul 1, 2026 | 52,400.00 | 52,900.00 | 52,400.00 | 52,800.00 | 52,800.00 | 0.76% | 261,725 |
| Jun 30, 2026 | 52,800.00 | 53,000.00 | 52,400.00 | 52,400.00 | 52,400.00 | 0.19% | 165,813 |
| Jun 29, 2026 | 52,400.00 | 52,600.00 | 52,300.00 | 52,300.00 | 52,300.00 | - | 153,411 |
| Jun 26, 2026 | 52,600.00 | 53,000.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.57% | 180,325 |
| Jun 25, 2026 | 52,800.00 | 53,300.00 | 52,500.00 | 52,600.00 | 52,600.00 | -0.38% | 192,702 |
| Jun 24, 2026 | 52,900.00 | 53,100.00 | 52,600.00 | 52,800.00 | 52,800.00 | - | 202,246 |
| Jun 23, 2026 | 53,500.00 | 53,700.00 | 52,800.00 | 52,800.00 | 52,800.00 | -1.31% | 338,070 |
| Jun 22, 2026 | 53,300.00 | 53,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | 0.38% | 210,023 |
| Jun 19, 2026 | 54,500.00 | 54,500.00 | 53,300.00 | 53,300.00 | 53,300.00 | -1.48% | 188,357 |
| Jun 18, 2026 | 54,500.00 | 54,500.00 | 53,800.00 | 54,100.00 | 54,100.00 | -0.73% | 225,483 |
| Jun 17, 2026 | 53,500.00 | 54,700.00 | 53,300.00 | 54,500.00 | 54,500.00 | 2.25% | 585,125 |
| Jun 16, 2026 | 53,500.00 | 53,700.00 | 53,200.00 | 53,300.00 | 53,300.00 | -0.37% | 186,252 |
| Jun 15, 2026 | 53,000.00 | 53,500.00 | 52,900.00 | 53,500.00 | 53,500.00 | 1.71% | 202,590 |
| Jun 12, 2026 | 53,300.00 | 53,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | -1.13% | 282,321 |
| Jun 11, 2026 | 53,000.00 | 53,600.00 | 52,500.00 | 53,200.00 | 53,200.00 | 0.95% | 272,372 |
| Jun 10, 2026 | 52,900.00 | 53,300.00 | 52,500.00 | 52,700.00 | 52,700.00 | -0.38% | 287,184 |
| Jun 9, 2026 | 53,300.00 | 53,400.00 | 52,500.00 | 52,900.00 | 52,900.00 | -0.19% | 347,470 |
| Jun 8, 2026 | 53,300.00 | 54,200.00 | 53,000.00 | 53,000.00 | 53,000.00 | -2.03% | 332,317 |
| Jun 5, 2026 | 55,000.00 | 55,300.00 | 54,100.00 | 54,100.00 | 54,100.00 | -1.28% | 230,379 |
| Jun 4, 2026 | 54,200.00 | 55,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | 2.05% | 646,438 |
| Jun 3, 2026 | 53,900.00 | 54,100.00 | 53,400.00 | 53,700.00 | 53,700.00 | 0.75% | 290,453 |
| Jun 2, 2026 | 54,400.00 | 54,800.00 | 53,000.00 | 53,300.00 | 53,300.00 | -2.56% | 592,329 |
| Jun 1, 2026 | 56,000.00 | 56,400.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.73% | 455,543 |
| May 29, 2026 | 53,600.00 | 55,200.00 | 53,400.00 | 55,100.00 | 55,100.00 | 1.85% | 562,413 |
| May 28, 2026 | 55,100.00 | 55,400.00 | 54,100.00 | 54,100.00 | 54,100.00 | -2.35% | 311,559 |
| May 27, 2026 | 54,900.00 | 55,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | 1.47% | 608,484 |
| May 26, 2026 | 53,400.00 | 54,800.00 | 53,300.00 | 54,600.00 | 54,600.00 | 2.44% | 512,216 |
| May 25, 2026 | 54,500.00 | 54,500.00 | 53,000.00 | 53,300.00 | 53,300.00 | -1.48% | 369,433 |
| May 22, 2026 | 54,600.00 | 55,700.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.73% | 640,430 |
| May 21, 2026 | 55,400.00 | 55,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | -1.45% | 529,138 |
| May 20, 2026 | 54,300.00 | 56,500.00 | 52,700.00 | 55,300.00 | 55,300.00 | 2.41% | 1,013,846 |
| May 19, 2026 | 57,000.00 | 57,200.00 | 54,000.00 | 54,000.00 | 54,000.00 | -3.91% | 1,044,026 |
| May 18, 2026 | 53,800.00 | 56,800.00 | 53,400.00 | 56,200.00 | 56,200.00 | 4.07% | 1,374,043 |
| May 15, 2026 | 53,300.00 | 54,500.00 | 53,100.00 | 54,000.00 | 54,000.00 | 1.12% | 257,621 |
| May 14, 2026 | 53,800.00 | 54,500.00 | 53,300.00 | 53,400.00 | 53,400.00 | 0.56% | 281,096 |
| May 13, 2026 | 52,200.00 | 54,700.00 | 51,800.00 | 53,100.00 | 53,100.00 | 1.92% | 491,574 |
| May 12, 2026 | 52,100.00 | 52,300.00 | 51,800.00 | 52,100.00 | 52,100.00 | 0.19% | 174,954 |
| May 11, 2026 | 53,000.00 | 53,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.89% | 415,080 |
| May 8, 2026 | 53,500.00 | 53,500.00 | 52,700.00 | 53,000.00 | 53,000.00 | -0.75% | 344,793 |
| May 7, 2026 | 54,100.00 | 54,200.00 | 53,400.00 | 53,400.00 | 53,400.00 | -0.74% | 241,972 |
| May 6, 2026 | 53,500.00 | 53,900.00 | 53,300.00 | 53,800.00 | 53,800.00 | 0.94% | 177,438 |
| May 5, 2026 | 53,100.00 | 53,500.00 | 52,900.00 | 53,300.00 | 53,300.00 | -0.19% | 182,638 |
| May 4, 2026 | 53,800.00 | 54,300.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.38% | 273,920 |
| 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 |