Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 37,150
-1,250 (-3.26%)
At close: Nov 2, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 37,900.00 | 38,500.00 | 36,500.00 | 37,150.00 | 37,150.00 | -3.26% | 830,529 |
| Oct 30, 2026 | 39,550.00 | 39,950.00 | 38,400.00 | 38,400.00 | 38,400.00 | -2.91% | 493,859 |
| Oct 29, 2026 | 40,300.00 | 40,950.00 | 39,550.00 | 39,550.00 | 39,550.00 | -0.63% | 640,904 |
| Oct 28, 2026 | 40,750.00 | 40,750.00 | 39,600.00 | 39,800.00 | 39,800.00 | -1.85% | 637,482 |
| Oct 27, 2026 | 41,450.00 | 41,450.00 | 40,550.00 | 40,550.00 | 40,550.00 | -1.93% | 666,808 |
| Oct 26, 2026 | 41,700.00 | 42,400.00 | 41,350.00 | 41,350.00 | 41,350.00 | -0.72% | 886,151 |
| Oct 23, 2026 | 40,750.00 | 41,900.00 | 40,750.00 | 41,650.00 | 41,650.00 | 2.08% | 1,336,242 |
| Oct 22, 2026 | 41,200.00 | 41,500.00 | 40,500.00 | 40,800.00 | 40,800.00 | -0.97% | 653,811 |
| Oct 21, 2026 | 40,950.00 | 41,600.00 | 40,550.00 | 41,200.00 | 41,200.00 | 0.73% | 1,002,107 |
| Oct 20, 2026 | 39,150.00 | 41,000.00 | 38,500.00 | 40,900.00 | 40,900.00 | 4.34% | 858,623 |
| Oct 19, 2026 | 39,250.00 | 40,500.00 | 38,900.00 | 39,200.00 | 39,200.00 | 1.69% | 578,988 |
| Oct 16, 2026 | 38,350.00 | 39,000.00 | 38,300.00 | 38,550.00 | 38,550.00 | 0.78% | 304,037 |
| Oct 15, 2026 | 37,900.00 | 38,500.00 | 37,550.00 | 38,250.00 | 38,250.00 | 0.92% | 315,348 |
| Oct 14, 2026 | 38,300.00 | 38,300.00 | 37,000.00 | 37,900.00 | 37,900.00 | -0.66% | 258,870 |
| Oct 13, 2026 | 38,350.00 | 38,750.00 | 37,850.00 | 38,150.00 | 38,150.00 | -0.65% | 227,339 |
| Oct 12, 2026 | 38,350.00 | 38,800.00 | 38,000.00 | 38,400.00 | 38,400.00 | 0.26% | 211,712 |
| Oct 9, 2026 | 39,150.00 | 39,150.00 | 38,000.00 | 38,300.00 | 38,300.00 | -2.17% | 447,102 |
| Oct 8, 2026 | 38,850.00 | 39,700.00 | 38,750.00 | 39,150.00 | 39,150.00 | 1.69% | 588,660 |
| Oct 7, 2026 | 38,200.00 | 38,600.00 | 37,000.00 | 38,500.00 | 38,500.00 | 0.92% | 438,921 |
| Oct 6, 2026 | 38,500.00 | 38,500.00 | 36,500.00 | 38,150.00 | 38,150.00 | -0.91% | 886,422 |
| Oct 5, 2026 | 38,800.00 | 39,000.00 | 38,400.00 | 38,500.00 | 38,500.00 | -0.52% | 309,939 |
| Oct 2, 2026 | 39,500.00 | 40,150.00 | 38,500.00 | 38,700.00 | 38,700.00 | -2.03% | 478,940 |
| Oct 1, 2026 | 39,650.00 | 40,350.00 | 39,250.00 | 39,500.00 | 39,500.00 | -0.50% | 362,790 |
| Sep 30, 2026 | 39,400.00 | 40,500.00 | 39,400.00 | 39,700.00 | 39,700.00 | 0.25% | 549,081 |
| Sep 29, 2026 | 39,200.00 | 39,650.00 | 38,850.00 | 39,600.00 | 39,600.00 | 1.41% | 345,027 |
| Sep 28, 2026 | 40,500.00 | 40,500.00 | 38,500.00 | 39,050.00 | 39,050.00 | -2.86% | 842,009 |
| Sep 25, 2026 | 41,250.00 | 41,300.00 | 40,200.00 | 40,200.00 | 40,200.00 | -1.83% | 418,169 |
| Sep 24, 2026 | 40,700.00 | 41,950.00 | 40,450.00 | 40,950.00 | 40,950.00 | 0.99% | 1,163,308 |
| 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 |