Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam
· Delayed Price · Currency is VND 66,300
+400 (0.61%)
At close: Dec 4, 2025
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66,100.00 | 66,100.00 | 65,500.00 | 66,000.00 | 66,000.00 | -0.45% | 145,117 |
| Dec 4, 2025 | 66,000.00 | 66,300.00 | 65,500.00 | 66,300.00 | 66,300.00 | 0.61% | 147,466 |
| Dec 3, 2025 | 66,100.00 | 66,300.00 | 65,500.00 | 65,900.00 | 65,900.00 | -0.60% | 92,695 |
| Dec 2, 2025 | 65,600.00 | 66,300.00 | 64,600.00 | 66,300.00 | 66,300.00 | 1.07% | 235,402 |
| Dec 1, 2025 | 65,500.00 | 66,000.00 | 65,400.00 | 65,600.00 | 65,600.00 | -1.50% | 104,439 |
| Nov 28, 2025 | 65,700.00 | 66,600.00 | 65,000.00 | 66,600.00 | 66,600.00 | 0.30% | 227,481 |
| Nov 27, 2025 | 66,600.00 | 66,600.00 | 65,400.00 | 66,400.00 | 66,400.00 | - | 171,584 |
| Nov 26, 2025 | 65,500.00 | 66,400.00 | 65,000.00 | 66,400.00 | 66,400.00 | 1.37% | 168,010 |
| Nov 25, 2025 | 66,000.00 | 66,700.00 | 65,500.00 | 65,500.00 | 65,500.00 | -1.80% | 147,434 |
| Nov 24, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 66,700.00 | 66,700.00 | -0.45% | 105,914 |
| Nov 21, 2025 | 65,500.00 | 67,000.00 | 64,600.00 | 67,000.00 | 67,000.00 | 1.36% | 349,748 |
| Nov 20, 2025 | 66,200.00 | 66,800.00 | 65,600.00 | 66,100.00 | 66,100.00 | - | 298,811 |
| Nov 19, 2025 | 67,400.00 | 68,100.00 | 66,100.00 | 66,100.00 | 66,100.00 | -2.36% | 351,461 |
| Nov 18, 2025 | 68,900.00 | 69,300.00 | 67,700.00 | 67,700.00 | 67,700.00 | -1.74% | 227,865 |
| Nov 17, 2025 | 67,600.00 | 68,900.00 | 67,500.00 | 68,900.00 | 68,900.00 | 2.07% | 584,365 |
| Nov 14, 2025 | 67,800.00 | 67,900.00 | 66,600.00 | 67,500.00 | 67,500.00 | -0.59% | 244,442 |
| Nov 13, 2025 | 66,200.00 | 68,300.00 | 66,100.00 | 67,900.00 | 67,900.00 | 1.49% | 412,472 |
| Nov 12, 2025 | 66,800.00 | 67,000.00 | 65,800.00 | 66,900.00 | 66,900.00 | -0.15% | 272,275 |
| Nov 11, 2025 | 65,200.00 | 67,000.00 | 64,600.00 | 67,000.00 | 67,000.00 | 1.52% | 312,975 |
| Nov 10, 2025 | 68,000.00 | 68,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.94% | 194,750 |
| Nov 7, 2025 | 68,400.00 | 68,400.00 | 66,700.00 | 68,000.00 | 68,000.00 | -1.02% | 182,170 |
| Nov 6, 2025 | 67,200.00 | 69,300.00 | 67,000.00 | 68,700.00 | 68,700.00 | 2.23% | 643,806 |
| Nov 5, 2025 | 67,100.00 | 67,200.00 | 66,300.00 | 67,200.00 | 67,200.00 | 0.30% | 251,543 |
| Nov 4, 2025 | 65,100.00 | 67,000.00 | 64,800.00 | 67,000.00 | 67,000.00 | 1.52% | 223,541 |
| Nov 3, 2025 | 66,000.00 | 66,200.00 | 64,800.00 | 66,000.00 | 66,000.00 | - | 215,424 |
| Oct 31, 2025 | 66,900.00 | 66,900.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.35% | 129,224 |
| Oct 30, 2025 | 66,500.00 | 67,100.00 | 66,400.00 | 66,900.00 | 66,900.00 | 0.30% | 161,870 |
| Oct 29, 2025 | 66,500.00 | 66,700.00 | 65,900.00 | 66,700.00 | 66,700.00 | 0.30% | 315,316 |
| Oct 28, 2025 | 65,500.00 | 66,500.00 | 64,500.00 | 66,500.00 | 66,500.00 | 1.53% | 203,119 |
| Oct 27, 2025 | 65,900.00 | 66,700.00 | 65,100.00 | 65,500.00 | 65,500.00 | -0.46% | 151,029 |
| Oct 24, 2025 | 64,100.00 | 65,800.00 | 64,100.00 | 65,800.00 | 65,800.00 | 0.61% | 167,899 |
| Oct 23, 2025 | 65,000.00 | 65,400.00 | 64,000.00 | 65,400.00 | 65,400.00 | 0.62% | 177,091 |
| Oct 22, 2025 | 63,500.00 | 65,000.00 | 62,800.00 | 65,000.00 | 65,000.00 | 1.56% | 195,146 |
| Oct 21, 2025 | 62,500.00 | 64,000.00 | 62,200.00 | 64,000.00 | 64,000.00 | 2.40% | 235,228 |
| Oct 20, 2025 | 65,100.00 | 65,400.00 | 62,500.00 | 62,500.00 | 62,500.00 | -5.16% | 233,780 |
| Oct 17, 2025 | 65,600.00 | 65,900.00 | 64,000.00 | 65,900.00 | 65,900.00 | 0.61% | 275,633 |
| Oct 16, 2025 | 64,900.00 | 65,500.00 | 63,800.00 | 65,500.00 | 65,500.00 | 1.55% | 344,861 |
| Oct 15, 2025 | 64,600.00 | 64,600.00 | 63,000.00 | 64,500.00 | 64,500.00 | -0.46% | 406,797 |
| Oct 14, 2025 | 65,900.00 | 66,300.00 | 64,800.00 | 64,800.00 | 64,800.00 | -1.97% | 377,761 |
| Oct 13, 2025 | 65,800.00 | 66,200.00 | 65,400.00 | 66,100.00 | 66,100.00 | - | 223,993 |
| Oct 10, 2025 | 66,200.00 | 66,500.00 | 66,000.00 | 66,100.00 | 66,100.00 | -0.30% | 316,026 |
| Oct 9, 2025 | 67,000.00 | 67,200.00 | 66,200.00 | 66,300.00 | 66,300.00 | -1.04% | 149,175 |
| Oct 8, 2025 | 66,500.00 | 67,500.00 | 66,200.00 | 67,000.00 | 67,000.00 | 1.21% | 220,131 |
| Oct 7, 2025 | 66,300.00 | 66,900.00 | 66,200.00 | 66,200.00 | 66,200.00 | -1.05% | 95,467 |
| Oct 6, 2025 | 66,800.00 | 67,200.00 | 66,000.00 | 66,900.00 | 66,900.00 | 0.75% | 137,765 |
| Oct 3, 2025 | 66,200.00 | 66,400.00 | 64,800.00 | 66,400.00 | 66,400.00 | 0.30% | 194,477 |
| Oct 2, 2025 | 66,500.00 | 67,000.00 | 66,200.00 | 66,200.00 | 66,200.00 | -1.05% | 100,818 |
| Oct 1, 2025 | 66,700.00 | 66,900.00 | 66,100.00 | 66,900.00 | 66,900.00 | - | 141,679 |
| Sep 30, 2025 | 66,500.00 | 66,900.00 | 66,000.00 | 66,900.00 | 66,900.00 | -0.45% | 227,567 |
| Sep 29, 2025 | 67,700.00 | 67,700.00 | 66,600.00 | 67,200.00 | 67,200.00 | -0.74% | 146,444 |
| Sep 26, 2025 | 66,700.00 | 67,900.00 | 66,700.00 | 67,700.00 | 67,700.00 | 0.45% | 214,947 |
| Sep 25, 2025 | 67,300.00 | 67,800.00 | 67,000.00 | 67,400.00 | 67,400.00 | 0.15% | 154,376 |
| Sep 24, 2025 | 66,700.00 | 67,300.00 | 66,100.00 | 67,300.00 | 67,300.00 | 0.90% | 149,318 |
| Sep 23, 2025 | 67,300.00 | 67,500.00 | 66,600.00 | 66,700.00 | 66,700.00 | -1.48% | 106,091 |
| Sep 22, 2025 | 68,000.00 | 68,900.00 | 66,900.00 | 67,700.00 | 67,700.00 | -1.74% | 379,058 |
| Sep 19, 2025 | 69,000.00 | 69,000.00 | 68,000.00 | 68,900.00 | 68,900.00 | -0.43% | 220,415 |
| Sep 18, 2025 | 69,700.00 | 69,700.00 | 68,100.00 | 69,200.00 | 69,200.00 | -0.72% | 295,416 |
| Sep 17, 2025 | 68,800.00 | 70,000.00 | 68,400.00 | 69,700.00 | 69,700.00 | 1.01% | 449,810 |
| Sep 16, 2025 | 69,100.00 | 69,400.00 | 67,600.00 | 69,000.00 | 69,000.00 | 0.29% | 501,669 |
| Sep 15, 2025 | 67,600.00 | 69,000.00 | 66,900.00 | 68,800.00 | 68,800.00 | 2.84% | 512,088 |
| Sep 12, 2025 | 66,600.00 | 67,800.00 | 66,600.00 | 66,900.00 | 66,900.00 | -1.04% | 212,176 |
| Sep 11, 2025 | 67,000.00 | 67,600.00 | 65,000.00 | 67,600.00 | 67,600.00 | 0.15% | 380,159 |
| Sep 10, 2025 | 67,900.00 | 67,900.00 | 66,600.00 | 67,500.00 | 67,500.00 | -0.59% | 152,917 |
| Sep 9, 2025 | 66,400.00 | 67,900.00 | 65,600.00 | 67,900.00 | 67,900.00 | 1.49% | 357,436 |
| Sep 8, 2025 | 67,500.00 | 67,500.00 | 66,400.00 | 66,900.00 | 66,900.00 | -1.18% | 306,311 |
| Sep 5, 2025 | 67,700.00 | 69,400.00 | 67,500.00 | 67,700.00 | 67,700.00 | - | 742,561 |
| Sep 4, 2025 | 67,500.00 | 67,900.00 | 67,400.00 | 67,700.00 | 67,700.00 | -0.15% | 284,482 |
| Sep 3, 2025 | 67,000.00 | 67,800.00 | 66,400.00 | 67,800.00 | 67,800.00 | 1.19% | 432,291 |
| Aug 29, 2025 | 67,700.00 | 67,800.00 | 66,500.00 | 67,000.00 | 67,000.00 | -1.47% | 615,991 |
| Aug 28, 2025 | 67,500.00 | 68,000.00 | 66,600.00 | 68,000.00 | 68,000.00 | 0.15% | 597,127 |
| Aug 27, 2025 | 68,000.00 | 68,300.00 | 67,000.00 | 67,900.00 | 67,900.00 | -1.59% | 413,808 |
| Aug 26, 2025 | 64,600.00 | 69,000.00 | 64,000.00 | 69,000.00 | 69,000.00 | 6.15% | 423,448 |
| Aug 25, 2025 | 66,500.00 | 67,200.00 | 65,000.00 | 65,000.00 | 65,000.00 | -2.26% | 400,968 |
| Aug 22, 2025 | 68,500.00 | 68,900.00 | 66,500.00 | 66,500.00 | 66,500.00 | -4.86% | 486,446 |
| Aug 21, 2025 | 70,400.00 | 70,700.00 | 68,900.00 | 69,900.00 | 69,900.00 | -0.85% | 479,735 |
| Aug 20, 2025 | 70,400.00 | 71,000.00 | 68,600.00 | 70,500.00 | 70,500.00 | - | 651,209 |
| Aug 19, 2025 | 70,000.00 | 70,500.00 | 69,600.00 | 70,500.00 | 70,500.00 | 0.71% | 610,829 |
| Aug 18, 2025 | 70,100.00 | 70,500.00 | 69,400.00 | 70,000.00 | 70,000.00 | -0.28% | 384,313 |
| Aug 15, 2025 | 70,800.00 | 71,100.00 | 69,000.00 | 70,200.00 | 70,200.00 | -0.43% | 533,884 |
| Aug 14, 2025 | 71,100.00 | 71,800.00 | 69,900.00 | 70,500.00 | 70,500.00 | -0.70% | 848,680 |
| Aug 13, 2025 | 71,200.00 | 72,000.00 | 70,000.00 | 71,000.00 | 71,000.00 | -0.70% | 843,421 |
| Aug 12, 2025 | 71,400.00 | 71,600.00 | 70,000.00 | 71,500.00 | 71,500.00 | 1.13% | 664,045 |
| Aug 11, 2025 | 70,900.00 | 72,900.00 | 69,500.00 | 70,700.00 | 70,700.00 | 0.14% | 1,213,244 |
| Aug 8, 2025 | 70,600.00 | 70,900.00 | 69,500.00 | 70,600.00 | 70,600.00 | - | 545,829 |
| Aug 7, 2025 | 70,500.00 | 71,800.00 | 69,800.00 | 70,600.00 | 70,600.00 | 1.29% | 788,104 |
| Aug 6, 2025 | 69,200.00 | 69,700.00 | 68,400.00 | 69,700.00 | 69,700.00 | 1.16% | 634,089 |
| Aug 5, 2025 | 71,000.00 | 71,500.00 | 68,000.00 | 68,900.00 | 68,900.00 | -2.96% | 921,562 |
| Aug 4, 2025 | 69,900.00 | 71,000.00 | 68,900.00 | 71,000.00 | 71,000.00 | 1.57% | 799,717 |
| Aug 1, 2025 | 71,700.00 | 71,900.00 | 69,500.00 | 69,900.00 | 69,900.00 | -2.51% | 806,273 |
| Jul 31, 2025 | 73,000.00 | 73,000.00 | 69,600.00 | 71,700.00 | 71,700.00 | 3.91% | 1,803,263 |
| Jul 30, 2025 | 67,700.00 | 69,200.00 | 67,100.00 | 69,000.00 | 69,000.00 | 1.32% | 504,931 |
| Jul 29, 2025 | 69,900.00 | 69,900.00 | 66,700.00 | 68,100.00 | 68,100.00 | -2.30% | 961,322 |
| Jul 28, 2025 | 69,900.00 | 69,900.00 | 68,500.00 | 69,700.00 | 69,700.00 | -0.14% | 1,373,671 |
| Jul 25, 2025 | 69,900.00 | 70,200.00 | 69,300.00 | 69,800.00 | 69,800.00 | -0.14% | 620,902 |
| Jul 24, 2025 | 69,400.00 | 70,900.00 | 69,000.00 | 69,900.00 | 69,900.00 | 1.01% | 904,318 |
| Jul 23, 2025 | 68,500.00 | 69,900.00 | 67,600.00 | 69,200.00 | 69,200.00 | 1.47% | 823,605 |
| Jul 22, 2025 | 66,700.00 | 68,200.00 | 66,200.00 | 68,200.00 | 68,200.00 | 2.10% | 360,046 |
| Jul 21, 2025 | 68,000.00 | 68,000.00 | 66,700.00 | 66,800.00 | 66,800.00 | -1.33% | 374,945 |
| Jul 18, 2025 | 67,600.00 | 69,100.00 | 67,300.00 | 67,700.00 | 67,700.00 | 0.59% | 588,610 |
| Jul 17, 2025 | 67,700.00 | 68,400.00 | 67,000.00 | 67,300.00 | 67,300.00 | 0.30% | 359,014 |