Investment and Industrial Development Corporation - JSC (HOSE:BCM)
Vietnam · Delayed Price · Currency is VND 66,000
-900 (-1.35%)
At close: Oct 31, 2025
HOSE:BCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |