Investment and Industrial Development Corporation - JSC (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 67,000
-1,000 (-1.47%)
At close: Aug 29, 2025
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |