Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 54,100
-400 (-0.73%)
At close: May 22, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |