Investment and Industrial Development Corporation - JSC (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 69,900
-1,800 (-2.51%)
At close: Aug 1, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 66,900.00 | 67,400.00 | 66,700.00 | 67,100.00 | 67,100.00 | 0.15% | 307,294 |
| Jul 15, 2025 | 68,600.00 | 68,600.00 | 67,000.00 | 67,000.00 | 67,000.00 | -2.19% | 425,930 |
| Jul 14, 2025 | 68,200.00 | 68,500.00 | 66,000.00 | 68,500.00 | 68,500.00 | 0.74% | 667,579 |
| Jul 11, 2025 | 68,500.00 | 68,600.00 | 67,800.00 | 68,000.00 | 68,000.00 | -0.87% | 515,522 |
| Jul 10, 2025 | 68,600.00 | 69,100.00 | 68,000.00 | 68,600.00 | 68,600.00 | - | 569,008 |
| Jul 9, 2025 | 67,500.00 | 68,600.00 | 67,000.00 | 68,600.00 | 68,600.00 | 1.63% | 805,073 |
| Jul 8, 2025 | 67,000.00 | 67,500.00 | 66,300.00 | 67,500.00 | 67,500.00 | 2.27% | 701,528 |
| Jul 7, 2025 | 66,400.00 | 66,400.00 | 65,000.00 | 66,000.00 | 66,000.00 | 0.76% | 593,059 |
| Jul 4, 2025 | 66,400.00 | 66,400.00 | 64,500.00 | 65,500.00 | 65,500.00 | -1.36% | 596,199 |
| Jul 3, 2025 | 66,000.00 | 67,100.00 | 63,500.00 | 66,400.00 | 66,400.00 | -2.64% | 1,657,726 |
| Jul 2, 2025 | 64,500.00 | 68,800.00 | 64,000.00 | 68,200.00 | 68,200.00 | 5.74% | 1,410,398 |
| Jul 1, 2025 | 64,600.00 | 64,800.00 | 62,800.00 | 64,500.00 | 64,500.00 | 0.47% | 1,018,943 |
| Jun 30, 2025 | 63,100.00 | 64,200.00 | 63,100.00 | 64,200.00 | 64,200.00 | 1.90% | 627,813 |
| Jun 27, 2025 | 62,100.00 | 63,000.00 | 61,800.00 | 63,000.00 | 63,000.00 | 1.45% | 743,877 |
| Jun 26, 2025 | 61,900.00 | 62,100.00 | 61,200.00 | 62,100.00 | 62,100.00 | 0.49% | 492,887 |
| Jun 25, 2025 | 61,800.00 | 61,800.00 | 61,200.00 | 61,800.00 | 61,800.00 | 0.49% | 600,347 |
| Jun 24, 2025 | 60,600.00 | 61,500.00 | 60,300.00 | 61,500.00 | 61,500.00 | 2.33% | 1,079,872 |
| Jun 23, 2025 | 58,600.00 | 60,600.00 | 58,200.00 | 60,100.00 | 60,100.00 | 2.56% | 620,358 |
| Jun 20, 2025 | 59,000.00 | 59,500.00 | 58,400.00 | 58,600.00 | 58,600.00 | -0.68% | 341,561 |
| Jun 19, 2025 | 59,400.00 | 59,600.00 | 58,400.00 | 59,000.00 | 59,000.00 | -0.67% | 375,972 |
| Jun 18, 2025 | 59,300.00 | 59,900.00 | 58,800.00 | 59,400.00 | 59,400.00 | 0.17% | 374,218 |
| Jun 17, 2025 | 60,100.00 | 60,200.00 | 58,900.00 | 59,300.00 | 59,300.00 | -0.34% | 447,643 |
| Jun 16, 2025 | 58,600.00 | 59,600.00 | 58,600.00 | 59,500.00 | 59,500.00 | - | 363,152 |
| Jun 13, 2025 | 58,300.00 | 59,500.00 | 57,500.00 | 59,500.00 | 59,500.00 | 0.51% | 593,621 |
| Jun 12, 2025 | 59,800.00 | 59,800.00 | 58,800.00 | 59,200.00 | 59,200.00 | 1.20% | 347,883 |
| Jun 11, 2025 | 59,400.00 | 59,400.00 | 58,300.00 | 58,500.00 | 58,500.00 | -1.35% | 465,266 |
| Jun 10, 2025 | 60,200.00 | 60,200.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.67% | 372,394 |
| Jun 9, 2025 | 61,000.00 | 61,200.00 | 59,500.00 | 59,700.00 | 59,700.00 | -1.97% | 465,807 |
| Jun 6, 2025 | 61,200.00 | 62,400.00 | 60,900.00 | 60,900.00 | 60,900.00 | - | 650,129 |
| Jun 5, 2025 | 60,800.00 | 61,400.00 | 59,900.00 | 60,900.00 | 60,900.00 | 0.16% | 607,153 |
| Jun 4, 2025 | 61,500.00 | 61,600.00 | 60,500.00 | 60,800.00 | 60,800.00 | -0.49% | 296,340 |
| Jun 3, 2025 | 60,000.00 | 61,100.00 | 60,000.00 | 61,100.00 | 61,100.00 | 1.83% | 389,558 |
| Jun 2, 2025 | 60,500.00 | 61,400.00 | 59,500.00 | 60,000.00 | 60,000.00 | -0.99% | 416,632 |
| May 30, 2025 | 62,600.00 | 62,600.00 | 60,500.00 | 60,600.00 | 60,600.00 | -2.57% | 350,444 |
| May 29, 2025 | 62,000.00 | 63,800.00 | 62,000.00 | 62,200.00 | 62,200.00 | 1.14% | 905,995 |
| May 28, 2025 | 61,800.00 | 62,200.00 | 60,900.00 | 61,500.00 | 61,500.00 | -0.16% | 422,023 |
| May 27, 2025 | 62,500.00 | 62,500.00 | 61,100.00 | 61,600.00 | 61,600.00 | -0.16% | 567,747 |
| May 26, 2025 | 58,400.00 | 61,800.00 | 57,200.00 | 61,700.00 | 61,700.00 | 4.93% | 591,428 |