Becamex Investment and Industrial Development Group (HOSE:BCM)
Vietnam
· Delayed Price · Currency is VND 53,600
-600 (-1.11%)
At close: Apr 28, 2026
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54,200.00 | 54,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | -1.11% | 251,267 |
| Apr 24, 2026 | 54,400.00 | 54,600.00 | 53,600.00 | 54,200.00 | 54,200.00 | -0.18% | 221,890 |
| Apr 23, 2026 | 54,400.00 | 55,200.00 | 53,800.00 | 54,300.00 | 54,300.00 | -1.63% | 501,969 |
| Apr 22, 2026 | 55,700.00 | 55,900.00 | 54,400.00 | 55,200.00 | 55,200.00 | -0.72% | 453,192 |
| Apr 21, 2026 | 57,000.00 | 57,000.00 | 55,600.00 | 55,600.00 | 55,600.00 | -2.97% | 522,955 |
| Apr 20, 2026 | 55,800.00 | 57,600.00 | 55,500.00 | 57,300.00 | 57,300.00 | 2.87% | 1,071,051 |
| Apr 17, 2026 | 55,500.00 | 56,500.00 | 55,000.00 | 55,700.00 | 55,700.00 | 1.27% | 631,233 |
| Apr 16, 2026 | 54,800.00 | 55,900.00 | 54,400.00 | 55,000.00 | 55,000.00 | 0.73% | 547,771 |
| Apr 15, 2026 | 55,800.00 | 55,800.00 | 54,600.00 | 54,600.00 | 54,600.00 | -1.62% | 613,939 |
| Apr 14, 2026 | 55,400.00 | 56,000.00 | 55,000.00 | 55,500.00 | 55,500.00 | 0.18% | 551,155 |
| Apr 13, 2026 | 55,000.00 | 55,800.00 | 54,500.00 | 55,400.00 | 55,400.00 | -0.18% | 486,024 |
| Apr 10, 2026 | 55,500.00 | 56,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | 0.54% | 434,828 |
| Apr 9, 2026 | 54,300.00 | 56,300.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 646,763 |
| Apr 8, 2026 | 54,300.00 | 55,300.00 | 53,600.00 | 55,000.00 | 55,000.00 | 3.38% | 862,686 |
| Apr 7, 2026 | 52,500.00 | 53,200.00 | 52,000.00 | 53,200.00 | 53,200.00 | 1.33% | 220,480 |
| Apr 6, 2026 | 53,300.00 | 53,300.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.32% | 234,131 |
| Apr 3, 2026 | 53,900.00 | 54,700.00 | 53,200.00 | 53,200.00 | 53,200.00 | -0.75% | 414,130 |
| Apr 2, 2026 | 54,000.00 | 54,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | -0.92% | 336,559 |
| Apr 1, 2026 | 54,100.00 | 55,000.00 | 53,900.00 | 54,100.00 | 54,100.00 | 1.88% | 681,178 |
| Mar 31, 2026 | 54,300.00 | 54,400.00 | 53,100.00 | 53,100.00 | 53,100.00 | -0.93% | 744,325 |
| Mar 30, 2026 | 53,500.00 | 54,400.00 | 53,100.00 | 53,600.00 | 53,600.00 | -1.29% | 482,068 |
| Mar 27, 2026 | 52,900.00 | 54,600.00 | 52,800.00 | 54,300.00 | 54,300.00 | 2.84% | 663,624 |
| Mar 26, 2026 | 53,400.00 | 54,400.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.19% | 545,942 |
| Mar 25, 2026 | 51,800.00 | 53,700.00 | 51,800.00 | 52,900.00 | 52,900.00 | 2.72% | 534,542 |
| Mar 24, 2026 | 51,100.00 | 51,800.00 | 50,900.00 | 51,500.00 | 51,500.00 | 1.98% | 386,599 |
| Mar 23, 2026 | 51,600.00 | 52,300.00 | 49,750.00 | 50,500.00 | 50,500.00 | -4.36% | 912,635 |
| Mar 20, 2026 | 52,800.00 | 53,700.00 | 52,700.00 | 52,800.00 | 52,800.00 | - | 546,188 |
| Mar 19, 2026 | 53,500.00 | 53,900.00 | 52,800.00 | 52,800.00 | 52,800.00 | -2.40% | 747,507 |
| Mar 18, 2026 | 54,100.00 | 54,800.00 | 53,700.00 | 54,100.00 | 54,100.00 | - | 793,968 |
| Mar 17, 2026 | 54,100.00 | 55,400.00 | 54,100.00 | 54,100.00 | 54,100.00 | 1.31% | 420,298 |
| Mar 16, 2026 | 54,300.00 | 54,700.00 | 53,200.00 | 53,400.00 | 53,400.00 | -0.56% | 1,074,406 |
| Mar 13, 2026 | 54,800.00 | 55,400.00 | 53,700.00 | 53,700.00 | 53,700.00 | -2.89% | 1,344,750 |
| Mar 12, 2026 | 55,200.00 | 56,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | -1.78% | 545,425 |
| Mar 11, 2026 | 54,500.00 | 56,900.00 | 54,000.00 | 56,300.00 | 56,300.00 | 4.26% | 1,048,035 |
| Mar 10, 2026 | 54,500.00 | 55,600.00 | 53,800.00 | 54,000.00 | 54,000.00 | -0.92% | 1,118,705 |
| Mar 9, 2026 | 54,600.00 | 55,300.00 | 54,500.00 | 54,500.00 | 54,500.00 | -7.00% | 843,391 |
| Mar 6, 2026 | 58,500.00 | 59,500.00 | 58,500.00 | 58,600.00 | 58,600.00 | -0.68% | 635,056 |
| Mar 5, 2026 | 61,200.00 | 61,400.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.83% | 1,007,921 |
| Mar 4, 2026 | 62,200.00 | 63,000.00 | 58,500.00 | 60,100.00 | 60,100.00 | -4.15% | 2,217,676 |
| Mar 3, 2026 | 65,000.00 | 65,500.00 | 62,600.00 | 62,700.00 | 62,700.00 | -3.54% | 1,718,874 |
| Mar 2, 2026 | 64,700.00 | 67,500.00 | 64,500.00 | 65,000.00 | 65,000.00 | -3.42% | 1,599,450 |
| Feb 27, 2026 | 66,100.00 | 68,000.00 | 66,100.00 | 67,300.00 | 67,300.00 | 1.97% | 1,209,603 |
| Feb 26, 2026 | 66,600.00 | 67,300.00 | 65,800.00 | 66,000.00 | 66,000.00 | -1.49% | 780,813 |
| Feb 25, 2026 | 65,000.00 | 69,100.00 | 64,500.00 | 67,000.00 | 67,000.00 | 3.72% | 2,418,876 |
| Feb 24, 2026 | 64,400.00 | 65,700.00 | 64,000.00 | 64,600.00 | 64,600.00 | 0.47% | 1,188,762 |
| Feb 23, 2026 | 64,400.00 | 65,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 1.58% | 880,061 |
| Feb 13, 2026 | 62,800.00 | 63,300.00 | 62,300.00 | 63,300.00 | 63,300.00 | 0.80% | 571,666 |
| Feb 12, 2026 | 64,000.00 | 64,000.00 | 62,100.00 | 62,800.00 | 62,800.00 | -2.79% | 1,011,820 |
| Feb 11, 2026 | 65,000.00 | 65,200.00 | 64,400.00 | 64,600.00 | 63,500.00 | 0.16% | 618,870 |
| Feb 10, 2026 | 64,000.00 | 65,600.00 | 63,600.00 | 64,500.00 | 63,401.70 | 0.62% | 819,496 |
| Feb 9, 2026 | 66,600.00 | 67,000.00 | 64,000.00 | 64,100.00 | 63,008.51 | -2.14% | 1,815,976 |
| Feb 6, 2026 | 68,000.00 | 68,800.00 | 65,500.00 | 65,500.00 | 64,384.67 | -4.93% | 2,008,932 |
| Feb 5, 2026 | 71,400.00 | 71,900.00 | 68,900.00 | 68,900.00 | 67,726.78 | -4.17% | 1,393,101 |
| Feb 4, 2026 | 74,500.00 | 74,800.00 | 71,500.00 | 71,900.00 | 70,675.70 | -2.84% | 1,906,235 |
| Feb 3, 2026 | 71,900.00 | 74,800.00 | 70,000.00 | 74,000.00 | 72,739.94 | 4.37% | 2,722,644 |
| Feb 2, 2026 | 70,000.00 | 72,000.00 | 68,500.00 | 70,900.00 | 69,692.72 | 4.11% | 2,108,109 |
| Jan 30, 2026 | 67,000.00 | 69,300.00 | 66,900.00 | 68,100.00 | 66,940.40 | 3.18% | 1,825,920 |
| Jan 29, 2026 | 66,000.00 | 67,000.00 | 65,100.00 | 66,000.00 | 64,876.16 | - | 1,123,719 |
| Jan 28, 2026 | 67,900.00 | 68,700.00 | 65,600.00 | 66,000.00 | 64,876.16 | -1.64% | 1,244,185 |
| Jan 27, 2026 | 67,200.00 | 68,800.00 | 64,600.00 | 67,100.00 | 65,957.43 | -1.47% | 1,911,474 |
| Jan 26, 2026 | 68,700.00 | 71,400.00 | 68,000.00 | 68,100.00 | 66,940.40 | -1.73% | 1,353,714 |
| Jan 23, 2026 | 73,500.00 | 74,000.00 | 69,300.00 | 69,300.00 | 68,119.97 | -6.98% | 1,972,111 |
| Jan 22, 2026 | 75,400.00 | 77,100.00 | 73,500.00 | 74,500.00 | 73,231.42 | -2.36% | 2,004,246 |
| Jan 21, 2026 | 78,200.00 | 79,100.00 | 76,000.00 | 76,300.00 | 75,000.77 | -4.63% | 1,532,419 |
| Jan 20, 2026 | 77,200.00 | 83,700.00 | 77,100.00 | 80,000.00 | 78,637.77 | 1.52% | 2,012,583 |
| Jan 19, 2026 | 76,000.00 | 81,000.00 | 75,400.00 | 78,800.00 | 77,458.20 | 1.68% | 2,114,702 |
| Jan 16, 2026 | 75,000.00 | 79,500.00 | 75,000.00 | 77,500.00 | 76,180.34 | -0.51% | 2,216,007 |
| Jan 15, 2026 | 75,600.00 | 78,500.00 | 74,000.00 | 77,900.00 | 76,573.53 | 6.13% | 3,600,656 |
| Jan 14, 2026 | 70,000.00 | 73,400.00 | 68,900.00 | 73,400.00 | 72,150.15 | 7.00% | 2,649,024 |
| Jan 13, 2026 | 70,000.00 | 70,000.00 | 67,000.00 | 68,600.00 | 67,431.89 | -2.00% | 2,483,710 |
| Jan 12, 2026 | 71,000.00 | 74,000.00 | 69,000.00 | 70,000.00 | 68,808.05 | -1.41% | 1,176,194 |
| Jan 9, 2026 | 68,000.00 | 71,200.00 | 67,500.00 | 71,000.00 | 69,791.02 | 4.11% | 2,150,832 |
| Jan 8, 2026 | 71,600.00 | 71,700.00 | 68,000.00 | 68,200.00 | 67,038.70 | - | 2,461,296 |
| Jan 7, 2026 | 63,800.00 | 68,200.00 | 62,500.00 | 68,200.00 | 67,038.70 | 6.90% | 2,249,476 |
| Jan 6, 2026 | 61,000.00 | 64,500.00 | 60,600.00 | 63,800.00 | 62,713.62 | 4.42% | 773,557 |
| Jan 5, 2026 | 61,600.00 | 61,600.00 | 60,500.00 | 61,100.00 | 60,059.60 | -1.13% | 140,934 |
| Dec 31, 2025 | 60,500.00 | 61,800.00 | 60,500.00 | 61,800.00 | 60,747.68 | 0.49% | 148,502 |
| Dec 30, 2025 | 61,200.00 | 61,500.00 | 59,500.00 | 61,500.00 | 60,452.79 | 1.65% | 160,198 |
| Dec 29, 2025 | 59,500.00 | 63,700.00 | 58,800.00 | 60,500.00 | 59,469.81 | 1.51% | 245,284 |
| Dec 26, 2025 | 60,800.00 | 60,800.00 | 58,500.00 | 59,600.00 | 58,585.14 | -1.49% | 216,636 |
| Dec 25, 2025 | 60,400.00 | 60,800.00 | 60,300.00 | 60,500.00 | 59,469.81 | 0.17% | 84,697 |
| Dec 24, 2025 | 61,200.00 | 61,200.00 | 60,300.00 | 60,400.00 | 59,371.52 | -1.31% | 184,543 |
| Dec 23, 2025 | 61,900.00 | 61,900.00 | 61,100.00 | 61,200.00 | 60,157.89 | -1.13% | 177,149 |
| Dec 22, 2025 | 61,400.00 | 61,900.00 | 61,100.00 | 61,900.00 | 60,845.98 | 0.98% | 94,418 |
| Dec 19, 2025 | 61,300.00 | 61,800.00 | 61,200.00 | 61,300.00 | 60,256.19 | - | 102,297 |
| Dec 18, 2025 | 62,500.00 | 63,000.00 | 60,000.00 | 61,300.00 | 60,256.19 | -2.54% | 590,622 |
| Dec 17, 2025 | 64,700.00 | 64,700.00 | 62,800.00 | 62,900.00 | 61,828.95 | -2.93% | 269,933 |
| Dec 16, 2025 | 65,100.00 | 65,300.00 | 60,800.00 | 64,800.00 | 63,696.59 | -0.77% | 338,961 |
| Dec 15, 2025 | 64,600.00 | 65,400.00 | 64,600.00 | 65,300.00 | 64,188.08 | - | 113,929 |
| Dec 12, 2025 | 65,300.00 | 65,800.00 | 64,200.00 | 65,300.00 | 64,188.08 | 0.15% | 154,616 |
| Dec 11, 2025 | 65,300.00 | 66,900.00 | 65,200.00 | 65,200.00 | 64,089.78 | -1.06% | 237,737 |
| Dec 10, 2025 | 65,800.00 | 65,900.00 | 65,300.00 | 65,900.00 | 64,777.86 | - | 133,509 |
| Dec 9, 2025 | 66,000.00 | 66,100.00 | 65,100.00 | 65,900.00 | 64,777.86 | -0.15% | 211,522 |
| Dec 8, 2025 | 65,600.00 | 66,000.00 | 65,100.00 | 66,000.00 | 64,876.16 | - | 162,043 |
| Dec 5, 2025 | 66,100.00 | 66,100.00 | 65,500.00 | 66,000.00 | 64,876.16 | -0.45% | 145,117 |
| Dec 4, 2025 | 66,000.00 | 66,300.00 | 65,500.00 | 66,300.00 | 65,171.05 | 0.61% | 147,466 |
| Dec 3, 2025 | 66,100.00 | 66,300.00 | 65,500.00 | 65,900.00 | 64,777.86 | -0.60% | 92,695 |
| Dec 2, 2025 | 65,600.00 | 66,300.00 | 64,600.00 | 66,300.00 | 65,171.05 | 1.07% | 235,402 |
| Dec 1, 2025 | 65,500.00 | 66,000.00 | 65,400.00 | 65,600.00 | 64,482.97 | -1.50% | 104,439 |
| Nov 28, 2025 | 65,700.00 | 66,600.00 | 65,000.00 | 66,600.00 | 65,465.94 | 0.30% | 227,481 |