Binh Duong Construction and Civil Engineering JSC (HOSE:BCE)
Vietnam
· Delayed Price · Currency is VND 11,100
+100 (0.91%)
At close: Dec 4, 2025
HOSE:BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11,100.00 | 11,200.00 | 11,000.00 | 11,100.00 | 10,797.27 | -0.89% | 25,700 |
| Oct 7, 2025 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,894.55 | 0.90% | 50,300 |
| Oct 6, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,100.00 | 10,797.27 | -0.45% | 24,560 |
| Oct 3, 2025 | 11,150.00 | 11,150.00 | 11,050.00 | 11,150.00 | 10,845.91 | - | 32,817 |
| Oct 2, 2025 | 11,100.00 | 11,200.00 | 11,100.00 | 11,150.00 | 10,845.91 | -0.45% | 38,900 |
| Oct 1, 2025 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 10,894.55 | 0.45% | 30,001 |
| Sep 30, 2025 | 11,100.00 | 11,250.00 | 11,100.00 | 11,150.00 | 10,845.91 | -1.76% | 82,425 |
| Sep 29, 2025 | 11,400.00 | 11,400.00 | 11,150.00 | 11,350.00 | 11,040.45 | - | 26,098 |
| Sep 26, 2025 | 11,350.00 | 11,400.00 | 11,350.00 | 11,350.00 | 11,040.45 | - | 41,049 |
| Sep 25, 2025 | 11,350.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,040.45 | -0.87% | 29,700 |
| Sep 24, 2025 | 11,500.00 | 11,550.00 | 11,400.00 | 11,450.00 | 11,137.73 | -0.43% | 99,651 |
| Sep 23, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,186.36 | 1.77% | 96,603 |
| Sep 22, 2025 | 11,250.00 | 11,300.00 | 11,200.00 | 11,300.00 | 10,991.82 | - | 94,400 |
| Sep 19, 2025 | 11,250.00 | 11,450.00 | 11,200.00 | 11,300.00 | 10,991.82 | 0.89% | 77,103 |
| Sep 18, 2025 | 11,250.00 | 11,300.00 | 11,150.00 | 11,200.00 | 10,894.55 | -0.44% | 55,616 |
| Sep 17, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 10,943.18 | -1.32% | 62,025 |
| Sep 16, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,089.09 | - | 125,151 |
| Sep 15, 2025 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,089.09 | -0.87% | 374,714 |
| Sep 12, 2025 | 11,150.00 | 11,850.00 | 11,150.00 | 11,500.00 | 11,186.36 | 2.68% | 129,217 |
| Sep 11, 2025 | 11,250.00 | 11,250.00 | 11,100.00 | 11,200.00 | 10,894.55 | -0.88% | 53,005 |
| Sep 10, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 10,991.82 | -0.88% | 21,401 |
| Sep 9, 2025 | 11,200.00 | 11,400.00 | 11,050.00 | 11,400.00 | 11,089.09 | 1.33% | 78,110 |
| Sep 8, 2025 | 11,400.00 | 11,500.00 | 11,200.00 | 11,250.00 | 10,943.18 | -2.17% | 57,701 |
| Sep 5, 2025 | 11,550.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,186.36 | 0.44% | 128,262 |
| Sep 4, 2025 | 11,200.00 | 11,650.00 | 11,200.00 | 11,450.00 | 11,137.73 | 0.88% | 155,123 |
| Sep 3, 2025 | 11,150.00 | 11,350.00 | 11,150.00 | 11,350.00 | 11,040.45 | 0.89% | 68,118 |
| Aug 29, 2025 | 11,000.00 | 11,350.00 | 11,000.00 | 11,250.00 | 10,943.18 | 1.81% | 33,100 |
| Aug 28, 2025 | 11,000.00 | 11,150.00 | 11,000.00 | 11,050.00 | 10,748.64 | -0.90% | 86,462 |
| Aug 27, 2025 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 10,845.91 | 0.90% | 50,402 |
| Aug 26, 2025 | 11,350.00 | 11,350.00 | 10,850.00 | 11,050.00 | 10,748.64 | -0.45% | 81,101 |
| Aug 25, 2025 | 11,050.00 | 11,350.00 | 11,050.00 | 11,100.00 | 10,797.27 | 1.37% | 49,849 |
| Aug 22, 2025 | 11,600.00 | 11,600.00 | 10,950.00 | 10,950.00 | 10,651.36 | -6.01% | 302,640 |
| Aug 21, 2025 | 11,650.00 | 11,750.00 | 11,550.00 | 11,650.00 | 11,332.27 | - | 56,998 |
| Aug 20, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,650.00 | 11,332.27 | 0.43% | 101,401 |
| Aug 19, 2025 | 11,600.00 | 11,950.00 | 11,600.00 | 11,600.00 | 11,283.64 | - | 292,203 |
| Aug 18, 2025 | 11,600.00 | 11,950.00 | 11,550.00 | 11,600.00 | 11,283.64 | - | 136,954 |
| Aug 15, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,283.64 | -2.11% | 98,907 |
| Aug 14, 2025 | 11,950.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,526.82 | -0.42% | 159,128 |
| Aug 13, 2025 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 11,575.45 | -0.83% | 351,451 |
| Aug 12, 2025 | 12,200.00 | 12,250.00 | 11,900.00 | 12,000.00 | 11,672.73 | -1.23% | 206,009 |
| Aug 11, 2025 | 12,050.00 | 12,300.00 | 12,050.00 | 12,150.00 | 11,818.64 | 3.40% | 497,380 |
| Aug 8, 2025 | 11,850.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,429.55 | -0.42% | 112,199 |
| Aug 7, 2025 | 11,800.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,478.18 | - | 166,451 |
| Aug 6, 2025 | 11,650.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,478.18 | - | 60,205 |
| Aug 5, 2025 | 11,850.00 | 12,250.00 | 11,500.00 | 11,800.00 | 11,478.18 | - | 471,534 |
| Aug 4, 2025 | 11,700.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,478.18 | 1.72% | 204,128 |
| Aug 1, 2025 | 11,500.00 | 11,700.00 | 11,450.00 | 11,600.00 | 11,283.64 | 2.65% | 139,135 |
| Jul 31, 2025 | 11,500.00 | 11,500.00 | 11,050.00 | 11,300.00 | 10,991.82 | -1.74% | 340,548 |
| Jul 30, 2025 | 11,500.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,186.36 | -0.86% | 184,061 |
| Jul 29, 2025 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,283.64 | -2.11% | 442,543 |
| Jul 28, 2025 | 11,650.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,526.82 | 2.16% | 383,204 |
| Jul 25, 2025 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,283.64 | 1.75% | 322,268 |
| Jul 24, 2025 | 11,450.00 | 11,550.00 | 11,400.00 | 11,400.00 | 11,089.09 | - | 312,155 |
| Jul 23, 2025 | 11,300.00 | 11,450.00 | 11,300.00 | 11,400.00 | 11,089.09 | 1.33% | 391,818 |
| Jul 22, 2025 | 11,200.00 | 11,250.00 | 11,100.00 | 11,250.00 | 10,943.18 | 1.81% | 366,815 |
| Jul 21, 2025 | 10,850.00 | 11,150.00 | 10,800.00 | 11,050.00 | 10,748.64 | 2.79% | 880,159 |
| Jul 18, 2025 | 10,600.00 | 10,750.00 | 10,600.00 | 10,750.00 | 10,456.82 | 1.90% | 357,826 |
| Jul 17, 2025 | 10,700.00 | 10,700.00 | 10,400.00 | 10,550.00 | 10,262.27 | 0.96% | 256,515 |