Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam
· Delayed Price · Currency is VND 11,100
-200 (-1.77%)
At close: Mar 9, 2026
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,200.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 0.44% | 69,135 |
| Mar 5, 2026 | 10,900.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | - | 21,950 |
| Mar 4, 2026 | 11,050.00 | 11,250.00 | 10,850.00 | 11,250.00 | 11,250.00 | -0.44% | 257,600 |
| Mar 3, 2026 | 10,900.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,300.00 | - | 48,460 |
| Mar 2, 2026 | 11,150.00 | 11,350.00 | 10,800.00 | 11,300.00 | 11,300.00 | -0.44% | 451,541 |
| Feb 27, 2026 | 11,300.00 | 11,350.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 17,700 |
| Feb 26, 2026 | 11,300.00 | 11,300.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 42,105 |
| Feb 25, 2026 | 11,300.00 | 11,300.00 | 11,250.00 | 11,300.00 | 11,300.00 | - | 100,066 |
| Feb 24, 2026 | 11,300.00 | 11,350.00 | 10,900.00 | 11,300.00 | 11,300.00 | -0.44% | 29,191 |
| Feb 23, 2026 | 11,400.00 | 11,450.00 | 11,250.00 | 11,350.00 | 11,350.00 | -0.44% | 54,073 |
| Feb 13, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 20,055 |
| Feb 12, 2026 | 11,300.00 | 11,400.00 | 11,250.00 | 11,400.00 | 11,400.00 | - | 7,283 |
| Feb 11, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.44% | 16,712 |
| Feb 10, 2026 | 11,000.00 | 11,450.00 | 10,800.00 | 11,450.00 | 11,450.00 | - | 638,146 |
| Feb 9, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | -0.43% | 42,621 |
| Feb 6, 2026 | 11,300.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | -1.71% | 87,966 |
| Feb 5, 2026 | 11,550.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 0.43% | 40,519 |
| Feb 4, 2026 | 11,300.00 | 11,650.00 | 11,300.00 | 11,650.00 | 11,650.00 | -0.43% | 14,700 |
| Feb 3, 2026 | 11,650.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | - | 58,114 |
| Feb 2, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,700.00 | 11,700.00 | -0.85% | 13,084 |
| Jan 30, 2026 | 11,500.00 | 11,800.00 | 11,350.00 | 11,800.00 | 11,800.00 | 1.72% | 88,600 |
| Jan 29, 2026 | 11,150.00 | 11,600.00 | 11,150.00 | 11,600.00 | 11,600.00 | 0.43% | 31,471 |
| Jan 28, 2026 | 11,650.00 | 11,650.00 | 11,250.00 | 11,550.00 | 11,550.00 | -1.28% | 43,556 |
| Jan 27, 2026 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | - | 19,933 |
| Jan 26, 2026 | 11,700.00 | 11,800.00 | 11,450.00 | 11,700.00 | 11,700.00 | - | 103,601 |
| Jan 23, 2026 | 11,750.00 | 11,750.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.43% | 29,391 |
| Jan 22, 2026 | 11,600.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.43% | 59,510 |
| Jan 21, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.68% | 132,187 |
| Jan 20, 2026 | 11,700.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,900.00 | 1.71% | 253,551 |
| Jan 19, 2026 | 11,500.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 3.08% | 120,125 |
| Jan 16, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,350.00 | 11,350.00 | 4.13% | 254,064 |
| Jan 15, 2026 | 10,800.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | 0.46% | 39,900 |
| Jan 14, 2026 | 10,750.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | - | 41,178 |
| Jan 13, 2026 | 10,800.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 27,101 |
| Jan 12, 2026 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | - | 13,800 |
| Jan 9, 2026 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | - | 17,513 |
| Jan 8, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.46% | 15,495 |
| Jan 7, 2026 | 10,800.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 50,703 |
| Jan 6, 2026 | 10,850.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 8,432 |
| Jan 5, 2026 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | - | 28,110 |
| Dec 31, 2025 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 0.93% | 54,970 |
| Dec 30, 2025 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | - | 12,250 |
| Dec 29, 2025 | 10,300.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | - | 30,800 |
| Dec 26, 2025 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | 0.47% | 25,701 |
| Dec 25, 2025 | 10,350.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,750.00 | - | 15,401 |
| Dec 24, 2025 | 10,900.00 | 10,900.00 | 10,500.00 | 10,750.00 | 10,750.00 | -1.83% | 22,505 |
| Dec 23, 2025 | 10,700.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | - | 11,000 |
| Dec 22, 2025 | 11,000.00 | 11,000.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | 4,706 |
| Dec 19, 2025 | 10,950.00 | 10,950.00 | 10,350.00 | 10,950.00 | 10,950.00 | 0.46% | 434,530 |
| Dec 18, 2025 | 10,900.00 | 10,900.00 | 10,750.00 | 10,900.00 | 10,900.00 | - | 60,800 |
| Dec 17, 2025 | 10,800.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 0.93% | 55,904 |
| Dec 16, 2025 | 10,750.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 22,009 |
| Dec 15, 2025 | 10,500.00 | 10,850.00 | 10,150.00 | 10,800.00 | 10,800.00 | -0.46% | 272,903 |
| Dec 12, 2025 | 11,150.00 | 11,150.00 | 10,450.00 | 10,850.00 | 10,850.00 | -1.36% | 317,261 |
| Dec 11, 2025 | 11,000.00 | 11,000.00 | 10,750.00 | 11,000.00 | 11,000.00 | - | 70,825 |
| Dec 10, 2025 | 11,050.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 30,900 |
| Dec 9, 2025 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | - | 4,903 |
| Dec 8, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 35,200 |
| Dec 5, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 15,311 |
| Dec 4, 2025 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 31,350 |
| Dec 3, 2025 | 11,100.00 | 11,100.00 | 10,950.00 | 11,000.00 | 11,000.00 | -1.35% | 30,625 |
| Dec 2, 2025 | 11,100.00 | 11,200.00 | 11,050.00 | 11,150.00 | 11,150.00 | - | 27,862 |
| Dec 1, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.36% | 47,172 |
| Nov 28, 2025 | 10,950.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.46% | 58,787 |
| Nov 27, 2025 | 10,750.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 1.39% | 853,068 |
| Nov 26, 2025 | 10,750.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,800.00 | - | 27,708 |
| Nov 25, 2025 | 10,550.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | - | 16,400 |
| Nov 24, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,800.00 | 10,800.00 | -1.82% | 34,003 |
| Nov 21, 2025 | 11,100.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,700.00 | -0.45% | 21,811 |
| Nov 20, 2025 | 10,600.00 | 11,250.00 | 10,600.00 | 11,050.00 | 10,748.64 | 4.25% | 66,180 |
| Nov 19, 2025 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,310.91 | -0.47% | 12,742 |
| Nov 18, 2025 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,359.55 | 0.47% | 19,321 |
| Nov 17, 2025 | 10,500.00 | 10,700.00 | 10,450.00 | 10,600.00 | 10,310.91 | 0.95% | 19,717 |
| Nov 14, 2025 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,213.64 | - | 26,630 |
| Nov 13, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,213.64 | - | 21,142 |
| Nov 12, 2025 | 10,500.00 | 10,500.00 | 10,450.00 | 10,500.00 | 10,213.64 | - | 23,301 |
| Nov 11, 2025 | 10,500.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,213.64 | - | 15,451 |
| Nov 10, 2025 | 10,550.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,213.64 | -1.41% | 26,610 |
| Nov 7, 2025 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,359.55 | -0.47% | 10,700 |
| Nov 6, 2025 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,408.18 | - | 29,700 |
| Nov 5, 2025 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,408.18 | 1.90% | 44,435 |
| Nov 4, 2025 | 10,450.00 | 10,500.00 | 10,050.00 | 10,500.00 | 10,213.64 | - | 155,775 |
| Nov 3, 2025 | 10,450.00 | 10,500.00 | 10,350.00 | 10,500.00 | 10,213.64 | -0.47% | 67,201 |
| Oct 31, 2025 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,262.27 | - | 14,301 |
| Oct 30, 2025 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,262.27 | - | 6,127 |
| Oct 29, 2025 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,262.27 | - | 23,135 |
| Oct 28, 2025 | 10,750.00 | 10,750.00 | 10,450.00 | 10,550.00 | 10,262.27 | - | 20,100 |
| Oct 27, 2025 | 10,550.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,262.27 | -1.86% | 25,334 |
| Oct 24, 2025 | 10,800.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,456.82 | - | 44,622 |
| Oct 23, 2025 | 10,750.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,456.82 | - | 16,300 |
| Oct 22, 2025 | 10,850.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,456.82 | - | 32,918 |
| Oct 21, 2025 | 10,550.00 | 10,750.00 | 10,450.00 | 10,750.00 | 10,456.82 | 0.47% | 117,306 |
| Oct 20, 2025 | 11,000.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,408.18 | -2.73% | 64,601 |
| Oct 17, 2025 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 10,700.00 | 0.46% | 49,801 |
| Oct 16, 2025 | 11,000.00 | 11,000.00 | 10,800.00 | 10,950.00 | 10,651.36 | -0.45% | 8,920 |
| Oct 15, 2025 | 11,000.00 | 11,050.00 | 10,650.00 | 11,000.00 | 10,700.00 | -0.45% | 72,200 |
| Oct 14, 2025 | 11,200.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,748.64 | - | 27,201 |
| Oct 13, 2025 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 10,748.64 | - | 47,572 |
| Oct 10, 2025 | 11,000.00 | 11,100.00 | 10,950.00 | 11,050.00 | 10,748.64 | 0.91% | 39,600 |
| Oct 9, 2025 | 11,000.00 | 11,050.00 | 10,950.00 | 10,950.00 | 10,651.36 | -1.35% | 133,600 |