Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 37,700
-700 (-1.82%)
At close: Jul 24, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 50,300.00 | 50,500.00 | 48,700.00 | 48,700.00 | 48,700.00 | -3.37% | 325,534 |
| Jul 9, 2026 | 50,200.00 | 50,600.00 | 50,000.00 | 50,400.00 | 50,400.00 | -0.59% | 196,671 |
| Jul 8, 2026 | 50,700.00 | 50,900.00 | 50,300.00 | 50,700.00 | 50,700.00 | - | 119,430 |
| Jul 7, 2026 | 50,100.00 | 50,700.00 | 49,900.00 | 50,700.00 | 50,700.00 | 0.80% | 266,220 |
| Jul 6, 2026 | 51,200.00 | 51,500.00 | 49,850.00 | 50,300.00 | 50,300.00 | -1.57% | 470,017 |
| Jul 3, 2026 | 52,300.00 | 52,500.00 | 51,000.00 | 51,100.00 | 51,100.00 | -2.48% | 855,880 |
| 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 |