Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 45,500
+1,500 (3.41%)
At close: Aug 13, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 41,200.00 | 44,000.00 | 40,250.00 | 44,000.00 | 44,000.00 | 6.93% | 1,856,763 |
| Aug 11, 2026 | 43,800.00 | 43,800.00 | 41,150.00 | 41,150.00 | 41,150.00 | -0.36% | 1,901,991 |
| Aug 10, 2026 | 41,300.00 | 41,300.00 | 40,650.00 | 41,300.00 | 41,300.00 | 6.99% | 604,385 |
| Aug 7, 2026 | 36,350.00 | 38,600.00 | 36,200.00 | 38,600.00 | 38,600.00 | 6.93% | 1,696,115 |
| Aug 6, 2026 | 36,750.00 | 36,900.00 | 35,900.00 | 36,100.00 | 36,100.00 | -1.37% | 530,035 |
| Aug 5, 2026 | 37,600.00 | 37,650.00 | 36,600.00 | 36,600.00 | 36,600.00 | -1.08% | 633,680 |
| Aug 4, 2026 | 36,900.00 | 38,000.00 | 36,900.00 | 37,000.00 | 37,000.00 | 0.27% | 635,799 |
| Aug 3, 2026 | 35,600.00 | 37,500.00 | 35,600.00 | 36,900.00 | 36,900.00 | 3.36% | 763,975 |
| Jul 31, 2026 | 36,600.00 | 36,900.00 | 35,650.00 | 35,700.00 | 35,700.00 | -1.65% | 486,509 |
| Jul 30, 2026 | 34,950.00 | 36,500.00 | 34,900.00 | 36,300.00 | 36,300.00 | 3.71% | 842,950 |
| Jul 29, 2026 | 35,750.00 | 36,100.00 | 34,500.00 | 35,000.00 | 35,000.00 | -1.55% | 774,349 |
| Jul 28, 2026 | 33,900.00 | 36,250.00 | 33,900.00 | 35,550.00 | 35,550.00 | 1.28% | 786,469 |
| Jul 27, 2026 | 37,700.00 | 38,000.00 | 35,100.00 | 35,100.00 | 35,100.00 | -6.90% | 936,730 |
| 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 |