Skip to main content
Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam flag Vietnam · Delayed Price · Currency is VND
54,500
-4,100 (-7.00%)
At close: Mar 9, 2026

HOSE:BCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202654,600.0055,300.0054,500.0054,500.0054,500.00-7.00%843,391
Mar 6, 202658,500.0059,500.0058,500.0058,600.0058,600.00-0.68%635,056
Mar 5, 202661,200.0061,400.0059,000.0059,000.0059,000.00-1.83%1,007,921
Mar 4, 202662,200.0063,000.0058,500.0060,100.0060,100.00-4.15%2,217,676
Mar 3, 202665,000.0065,500.0062,600.0062,700.0062,700.00-3.54%1,718,874
Mar 2, 202664,700.0067,500.0064,500.0065,000.0065,000.00-3.42%1,599,450
Feb 27, 202666,100.0068,000.0066,100.0067,300.0067,300.001.97%1,209,603
Feb 26, 202666,600.0067,300.0065,800.0066,000.0066,000.00-1.49%780,813
Feb 25, 202665,000.0069,100.0064,500.0067,000.0067,000.003.72%2,418,876
Feb 24, 202664,400.0065,700.0064,000.0064,600.0064,600.000.47%1,188,762
Feb 23, 202664,400.0065,000.0063,600.0064,300.0064,300.001.58%880,061
Feb 13, 202662,800.0063,300.0062,300.0063,300.0063,300.000.80%571,666
Feb 12, 202664,000.0064,000.0062,100.0062,800.0062,800.00-2.79%1,011,820
Feb 11, 202665,000.0065,200.0064,400.0064,600.0063,500.000.16%618,870
Feb 10, 202664,000.0065,600.0063,600.0064,500.0063,401.700.62%819,496
Feb 9, 202666,600.0067,000.0064,000.0064,100.0063,008.51-2.14%1,815,976
Feb 6, 202668,000.0068,800.0065,500.0065,500.0064,384.67-4.93%2,008,932
Feb 5, 202671,400.0071,900.0068,900.0068,900.0067,726.78-4.17%1,393,101
Feb 4, 202674,500.0074,800.0071,500.0071,900.0070,675.70-2.84%1,906,235
Feb 3, 202671,900.0074,800.0070,000.0074,000.0072,739.944.37%2,722,644
Feb 2, 202670,000.0072,000.0068,500.0070,900.0069,692.724.11%2,108,109
Jan 30, 202667,000.0069,300.0066,900.0068,100.0066,940.403.18%1,825,920
Jan 29, 202666,000.0067,000.0065,100.0066,000.0064,876.16-1,123,719
Jan 28, 202667,900.0068,700.0065,600.0066,000.0064,876.16-1.64%1,244,185
Jan 27, 202667,200.0068,800.0064,600.0067,100.0065,957.43-1.47%1,911,474
Jan 26, 202668,700.0071,400.0068,000.0068,100.0066,940.40-1.73%1,353,714
Jan 23, 202673,500.0074,000.0069,300.0069,300.0068,119.97-6.98%1,972,111
Jan 22, 202675,400.0077,100.0073,500.0074,500.0073,231.42-2.36%2,004,246
Jan 21, 202678,200.0079,100.0076,000.0076,300.0075,000.77-4.63%1,532,419
Jan 20, 202677,200.0083,700.0077,100.0080,000.0078,637.771.52%2,012,583
Jan 19, 202676,000.0081,000.0075,400.0078,800.0077,458.201.68%2,114,702
Jan 16, 202675,000.0079,500.0075,000.0077,500.0076,180.34-0.51%2,216,007
Jan 15, 202675,600.0078,500.0074,000.0077,900.0076,573.536.13%3,600,656
Jan 14, 202670,000.0073,400.0068,900.0073,400.0072,150.157.00%2,649,024
Jan 13, 202670,000.0070,000.0067,000.0068,600.0067,431.89-2.00%2,483,710
Jan 12, 202671,000.0074,000.0069,000.0070,000.0068,808.05-1.41%1,176,194
Jan 9, 202668,000.0071,200.0067,500.0071,000.0069,791.024.11%2,150,832
Jan 8, 202671,600.0071,700.0068,000.0068,200.0067,038.70-2,461,296
Jan 7, 202663,800.0068,200.0062,500.0068,200.0067,038.706.90%2,249,476
Jan 6, 202661,000.0064,500.0060,600.0063,800.0062,713.624.42%773,557
Jan 5, 202661,600.0061,600.0060,500.0061,100.0060,059.60-1.13%140,934
Dec 31, 202560,500.0061,800.0060,500.0061,800.0060,747.680.49%148,502
Dec 30, 202561,200.0061,500.0059,500.0061,500.0060,452.791.65%160,198
Dec 29, 202559,500.0063,700.0058,800.0060,500.0059,469.811.51%245,284
Dec 26, 202560,800.0060,800.0058,500.0059,600.0058,585.14-1.49%216,636
Dec 25, 202560,400.0060,800.0060,300.0060,500.0059,469.810.17%84,697
Dec 24, 202561,200.0061,200.0060,300.0060,400.0059,371.52-1.31%184,543
Dec 23, 202561,900.0061,900.0061,100.0061,200.0060,157.89-1.13%177,149
Dec 22, 202561,400.0061,900.0061,100.0061,900.0060,845.980.98%94,418
Dec 19, 202561,300.0061,800.0061,200.0061,300.0060,256.19-102,297
Dec 18, 202562,500.0063,000.0060,000.0061,300.0060,256.19-2.54%590,622
Dec 17, 202564,700.0064,700.0062,800.0062,900.0061,828.95-2.93%269,933
Dec 16, 202565,100.0065,300.0060,800.0064,800.0063,696.59-0.77%338,961
Dec 15, 202564,600.0065,400.0064,600.0065,300.0064,188.08-113,929
Dec 12, 202565,300.0065,800.0064,200.0065,300.0064,188.080.15%154,616
Dec 11, 202565,300.0066,900.0065,200.0065,200.0064,089.78-1.06%237,737
Dec 10, 202565,800.0065,900.0065,300.0065,900.0064,777.86-133,509
Dec 9, 202566,000.0066,100.0065,100.0065,900.0064,777.86-0.15%211,522
Dec 8, 202565,600.0066,000.0065,100.0066,000.0064,876.16-162,043
Dec 5, 202566,100.0066,100.0065,500.0066,000.0064,876.16-0.45%145,117
Dec 4, 202566,000.0066,300.0065,500.0066,300.0065,171.050.61%147,466
Dec 3, 202566,100.0066,300.0065,500.0065,900.0064,777.86-0.60%92,695
Dec 2, 202565,600.0066,300.0064,600.0066,300.0065,171.051.07%235,402
Dec 1, 202565,500.0066,000.0065,400.0065,600.0064,482.97-1.50%104,439
Nov 28, 202565,700.0066,600.0065,000.0066,600.0065,465.940.30%227,481
Nov 27, 202566,600.0066,600.0065,400.0066,400.0065,269.35-171,584
Nov 26, 202565,500.0066,400.0065,000.0066,400.0065,269.351.37%168,010
Nov 25, 202566,000.0066,700.0065,500.0065,500.0064,384.67-1.80%147,434
Nov 24, 202567,000.0067,000.0066,000.0066,700.0065,564.24-0.45%105,914
Nov 21, 202565,500.0067,000.0064,600.0067,000.0065,859.131.36%349,748
Nov 20, 202566,200.0066,800.0065,600.0066,100.0064,974.46-298,811
Nov 19, 202567,400.0068,100.0066,100.0066,100.0064,974.46-2.36%351,461
Nov 18, 202568,900.0069,300.0067,700.0067,700.0066,547.21-1.74%227,865
Nov 17, 202567,600.0068,900.0067,500.0068,900.0067,726.782.07%584,365
Nov 14, 202567,800.0067,900.0066,600.0067,500.0066,350.62-0.59%244,442
Nov 13, 202566,200.0068,300.0066,100.0067,900.0066,743.811.49%412,472
Nov 12, 202566,800.0067,000.0065,800.0066,900.0065,760.84-0.15%272,275
Nov 11, 202565,200.0067,000.0064,600.0067,000.0065,859.131.52%312,975
Nov 10, 202568,000.0068,300.0066,000.0066,000.0064,876.16-2.94%194,750
Nov 7, 202568,400.0068,400.0066,700.0068,000.0066,842.11-1.02%182,170
Nov 6, 202567,200.0069,300.0067,000.0068,700.0067,530.192.23%643,806
Nov 5, 202567,100.0067,200.0066,300.0067,200.0066,055.730.30%251,543
Nov 4, 202565,100.0067,000.0064,800.0067,000.0065,859.131.52%223,541
Nov 3, 202566,000.0066,200.0064,800.0066,000.0064,876.16-215,424
Oct 31, 202566,900.0066,900.0066,000.0066,000.0064,876.16-1.35%129,224
Oct 30, 202566,500.0067,100.0066,400.0066,900.0065,760.840.30%161,870
Oct 29, 202566,500.0066,700.0065,900.0066,700.0065,564.240.30%315,316
Oct 28, 202565,500.0066,500.0064,500.0066,500.0065,367.651.53%203,119
Oct 27, 202565,900.0066,700.0065,100.0065,500.0064,384.67-0.46%151,029
Oct 24, 202564,100.0065,800.0064,100.0065,800.0064,679.570.61%167,899
Oct 23, 202565,000.0065,400.0064,000.0065,400.0064,286.380.62%177,091
Oct 22, 202563,500.0065,000.0062,800.0065,000.0063,893.191.56%195,146
Oct 21, 202562,500.0064,000.0062,200.0064,000.0062,910.222.40%235,228
Oct 20, 202565,100.0065,400.0062,500.0062,500.0061,435.76-5.16%233,780
Oct 17, 202565,600.0065,900.0064,000.0065,900.0064,777.860.61%275,633
Oct 16, 202564,900.0065,500.0063,800.0065,500.0064,384.671.55%344,861
Oct 15, 202564,600.0064,600.0063,000.0064,500.0063,401.70-0.46%406,797
Oct 14, 202565,900.0066,300.0064,800.0064,800.0063,696.59-1.97%377,761
Oct 13, 202565,800.0066,200.0065,400.0066,100.0064,974.46-223,993
Oct 10, 202566,200.0066,500.0066,000.0066,100.0064,974.46-0.30%316,026