HOSE USD

Investment and Industrial Development Corporation - JSC (BCM.VN)

Compare
69,300.00
+1,300.00
+(1.91%)
At close: January 24 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202567,800.0069,300.0067,400.0069,300.0069,300.00281,400
Jan 23, 202567,400.0068,000.0067,300.0068,000.0068,000.00177,600
Jan 22, 202569,000.0069,100.0067,400.0067,400.0067,400.00237,800
Jan 21, 202569,000.0069,500.0068,200.0068,700.0068,700.00237,700
Jan 20, 202569,200.0069,500.0068,600.0069,100.0069,100.00157,100
Jan 17, 202568,900.0069,800.0068,700.0069,200.0069,200.00133,900
Jan 16, 202570,000.0070,000.0068,400.0069,300.0069,300.00243,000
Jan 15, 202570,900.0070,900.0069,200.0069,200.0069,200.00182,600
Jan 14, 202569,900.0071,200.0069,400.0070,000.0070,000.00294,400
Jan 13, 202569,100.0069,900.0068,300.0069,900.0069,900.00226,000
Jan 10, 202571,500.0072,200.0066,500.0070,000.0070,000.00446,700
Jan 9, 202572,800.0073,300.0071,500.0071,500.0071,500.00292,500
Jan 8, 202573,100.0073,700.0072,500.0072,600.0072,600.00362,400
Jan 7, 202570,300.0074,000.0069,800.0072,600.0072,600.002,282,500
Jan 6, 202569,700.0070,500.0069,000.0070,300.0070,300.00168,500
Jan 3, 202570,100.0070,500.0069,800.0070,500.0070,500.00184,100
Jan 2, 202570,000.0070,800.0069,800.0070,800.0070,800.00202,200
Dec 31, 202469,800.0070,900.0068,700.0070,900.0070,900.00435,100
Dec 30, 202468,800.0070,000.0068,200.0069,800.0069,800.00233,500
Dec 27, 202469,700.0069,800.0068,800.0069,800.0069,800.001,261,500
Dec 26, 202469,300.0070,000.0068,800.0069,700.0069,700.00156,700
Dec 25, 202467,900.0070,400.0067,700.0069,300.0069,300.00686,500
Dec 24, 202468,000.0068,000.0067,300.0067,900.0067,900.00142,500
Dec 23, 202468,000.0068,000.0067,500.0067,900.0067,900.00176,400
Dec 20, 202466,500.0067,700.0066,300.0067,700.0067,700.00163,900
Dec 19, 202467,000.0067,500.0066,500.0066,500.0066,500.00142,600
Dec 18, 202467,800.0067,800.0067,200.0067,800.0067,800.0092,600
Dec 17, 202468,000.0068,000.0067,400.0067,800.0067,800.00124,200
Dec 16, 202467,700.0068,000.0066,600.0068,000.0068,000.00248,900
Dec 13, 202467,500.0067,700.0066,700.0067,700.0067,700.00145,300
Dec 12, 202467,100.0067,700.0066,700.0067,500.0067,500.00167,300
Dec 11, 202468,000.0068,000.0066,800.0067,000.0067,000.00199,200
Dec 10, 202468,000.0068,200.0067,300.0068,000.0068,000.00174,600
Dec 9, 202467,500.0068,000.0067,100.0067,900.0067,900.00172,800
Dec 6, 202467,600.0068,300.0067,100.0067,300.0067,300.00189,400
Dec 5, 202465,300.0068,000.0065,200.0068,000.0068,000.00321,600
Dec 4, 202465,800.0066,300.0065,200.0065,200.0065,200.00146,300
Dec 3, 202465,900.0066,500.0065,800.0066,400.0066,400.00200,200
Dec 2, 202466,800.0066,800.0065,700.0066,500.0066,500.00136,500
Nov 29, 202466,100.0066,500.0065,500.0066,500.0066,500.00154,200
Nov 28, 202466,100.0066,400.0065,800.0066,200.0066,200.00109,000
Nov 27, 202465,300.0066,100.0065,300.0066,100.0066,100.00108,700
Nov 26, 202465,400.0066,400.0065,400.0066,100.0066,100.00250,300
Nov 25, 202465,800.0065,800.0065,000.0065,700.0065,700.00130,000
Nov 22, 202465,000.0065,800.0064,800.0065,800.0065,800.00125,300
Nov 21, 202465,800.0065,800.0064,800.0065,500.0065,500.00220,300
Nov 20, 202464,000.0065,800.0063,100.0065,700.0065,700.00251,900
Nov 19, 202467,400.0067,400.0064,000.0064,000.0064,000.00295,200
Nov 18, 202466,700.0067,400.0065,700.0067,000.0067,000.00410,800
Nov 15, 202468,800.0068,800.0067,600.0068,000.0068,000.00234,500
Nov 14, 202467,300.0068,900.0067,300.0068,600.0068,600.00761,600
Nov 13, 202467,500.0067,900.0066,900.0067,900.0067,900.00180,300
Nov 12, 202467,500.0068,000.0067,100.0067,800.0067,800.00297,600
Nov 11, 202466,800.0067,500.0066,000.0067,500.0067,500.00227,200
Nov 8, 202467,100.0067,200.0066,600.0066,600.0066,600.00247,600
Nov 7, 202467,300.0067,800.0067,000.0067,400.0067,400.00246,500
Nov 6, 202465,800.0068,000.0065,800.0067,400.0067,400.00623,600
Nov 4, 202465,900.0065,900.0064,400.0065,800.0065,800.00214,700
Nov 4, 2024 1,000.00 Dividend
Nov 1, 202467,100.0067,100.0066,200.0066,700.0065,700.00137,800
Oct 31, 202466,300.0067,100.0066,100.0067,100.0066,094.01143,900
Oct 29, 202465,400.0066,800.0065,400.0066,800.0065,798.50163,200
Oct 28, 202465,500.0065,700.0065,200.0065,400.0064,419.4998,000
Oct 25, 202465,600.0065,800.0065,300.0065,600.0064,616.49105,100
Oct 24, 202465,700.0065,900.0065,300.0065,800.0064,813.50117,000
Oct 23, 202465,000.0065,900.0065,000.0065,600.0064,616.49181,800
Oct 22, 202466,500.0066,500.0065,000.0065,000.0064,025.49575,700
Oct 21, 202467,300.0067,800.0066,500.0066,500.0065,503.00215,700
Oct 18, 202467,800.0068,500.0067,500.0067,500.0066,488.01195,600
Oct 17, 202468,100.0068,100.0067,000.0067,500.0066,488.01241,900
Oct 16, 202468,200.0068,200.0067,500.0067,800.0066,783.51226,500
Oct 15, 202468,100.0068,900.0067,800.0067,800.0066,783.51272,000
Oct 14, 202468,300.0068,500.0067,800.0068,300.0067,276.02252,700
Oct 11, 202468,500.0068,500.0067,700.0068,300.0067,276.02296,400
Oct 10, 202468,400.0068,800.0068,300.0068,300.0067,276.02243,800
Oct 9, 202468,700.0069,200.0068,100.0068,400.0067,374.52323,300
Oct 8, 202468,400.0068,700.0067,900.0068,700.0067,670.02184,600
Oct 7, 202468,000.0068,500.0067,500.0068,400.0067,374.52309,500
Oct 4, 202469,500.0069,500.0067,800.0067,900.0066,882.01516,400
Oct 3, 202469,200.0070,300.0068,000.0069,100.0068,064.02541,800
Oct 2, 202470,300.0070,300.0069,500.0069,500.0068,458.02495,400
Oct 1, 202470,200.0070,900.0070,000.0070,300.0069,246.03448,300
Sep 30, 202471,300.0071,300.0070,000.0070,200.0069,147.53521,600
Sep 27, 202472,000.0072,000.0071,200.0071,300.0070,231.04485,700
Sep 26, 202472,500.0073,500.0071,900.0072,000.0070,920.54720,400
Sep 25, 202472,000.0072,500.0071,800.0072,500.0071,413.05443,800
Sep 24, 202471,000.0072,500.0071,000.0072,000.0070,920.54464,300
Sep 23, 202471,300.0071,600.0070,700.0071,500.0070,428.04244,300
Sep 20, 202472,500.0072,500.0071,300.0071,300.0070,231.04391,100
Sep 19, 202471,400.0071,900.0070,900.0071,900.0070,822.04346,300
Sep 18, 202471,300.0071,400.0070,700.0071,400.0070,329.54371,200
Sep 17, 202470,300.0071,400.0069,600.0071,400.0070,329.54235,300
Sep 16, 202471,100.0071,100.0069,500.0070,300.0069,246.03514,300
Sep 13, 202471,300.0071,400.0070,700.0070,900.0069,837.03291,100
Sep 12, 202471,500.0071,500.0070,700.0071,400.0070,329.54417,500
Sep 11, 202471,000.0071,500.0070,800.0071,400.0070,329.54375,100
Sep 10, 202471,500.0072,000.0070,600.0071,500.0070,428.04470,600
Sep 9, 202471,100.0072,000.0070,800.0071,200.0070,132.54418,200
Sep 6, 202471,400.0072,000.0070,800.0072,000.0070,920.54444,600
Sep 5, 202472,000.0072,000.0070,600.0071,900.0070,822.04507,400
Sep 4, 202470,300.0072,000.0070,300.0072,000.0070,920.54418,300
Aug 30, 202471,400.0072,000.0070,900.0072,000.0070,920.54408,400
Aug 29, 202469,200.0071,500.0069,200.0071,500.0070,428.04795,900
Aug 28, 202470,100.0070,500.0069,200.0069,500.0068,458.02649,800
Aug 26, 202472,800.0072,800.0070,900.0070,900.0069,837.03900,400
Aug 23, 202472,500.0074,000.0071,500.0072,400.0071,314.55750,100
Aug 22, 202472,000.0072,500.0071,600.0072,000.0070,920.54447,600
Aug 21, 202472,400.0072,400.0071,500.0072,000.0070,920.54851,000
Aug 20, 202472,500.0073,400.0072,000.0072,500.0071,413.05655,300
Aug 19, 202472,900.0074,000.0072,400.0072,500.0071,413.05785,800
Aug 16, 202471,000.0072,800.0070,800.0072,300.0071,216.05943,900
Aug 15, 202472,100.0072,100.0070,700.0070,800.0069,738.53541,900
Aug 14, 202471,200.0074,500.0070,800.0072,000.0070,920.541,250,100
Aug 13, 202470,700.0071,900.0070,100.0071,200.0070,132.54688,200
Aug 12, 202471,300.0072,700.0071,000.0071,200.0070,132.54466,200
Aug 9, 202471,500.0072,000.0070,500.0071,500.0070,428.04559,800
Aug 8, 202470,900.0071,900.0069,500.0071,500.0070,428.04928,300
Aug 7, 202471,000.0072,000.0069,300.0072,000.0070,920.54897,400
Aug 6, 202467,500.0072,000.0066,400.0071,000.0069,935.531,152,400
Aug 5, 202467,000.0068,000.0065,000.0067,500.0066,488.011,281,800
Aug 2, 202465,400.0069,400.0065,400.0068,800.0067,768.521,409,500
Aug 1, 202472,500.0072,700.0067,900.0067,900.0066,882.012,297,100
Jul 31, 202473,000.0073,000.0072,200.0073,000.0071,905.55836,100
Jul 30, 202473,400.0073,400.0071,800.0073,300.0072,201.05829,900
Jul 29, 202472,700.0073,600.0071,600.0073,300.0072,201.05796,500
Jul 26, 202469,100.0073,000.0069,100.0072,500.0071,413.051,909,300
Jul 25, 202466,100.0069,900.0065,700.0069,100.0068,064.02961,800
Jul 24, 202465,900.0066,900.0064,800.0066,900.0065,897.00803,600
Jul 23, 202467,300.0067,900.0066,700.0066,700.0065,700.001,200,100
Jul 22, 202467,800.0067,800.0066,100.0067,700.0066,685.011,161,000
Jul 19, 202467,500.0067,900.0066,800.0067,800.0066,783.51926,200
Jul 18, 202467,000.0068,000.0065,300.0068,000.0066,980.511,255,300
Jul 17, 202468,700.0068,700.0064,100.0067,400.0066,389.511,666,600
Jul 16, 202467,700.0068,900.0066,700.0068,500.0067,473.021,636,300
Jul 15, 202465,500.0067,500.0065,200.0067,200.0066,192.511,552,100
Jul 12, 202465,000.0065,500.0064,600.0065,000.0064,025.49576,000
Jul 11, 202466,000.0066,100.0064,700.0064,700.0063,729.99623,700
Jul 10, 202466,800.0066,800.0065,300.0065,300.0064,320.99755,900
Jul 9, 202465,000.0067,100.0065,000.0066,700.0065,700.001,698,400
Jul 8, 202464,000.0065,400.0064,000.0064,600.0063,631.481,253,500
Jul 5, 202463,500.0064,000.0063,200.0064,000.0063,040.48451,100
Jul 4, 202464,000.0064,000.0063,200.0063,800.0062,843.48446,500
Jul 3, 202464,200.0064,200.0063,200.0063,900.0062,941.98545,500
Jul 2, 202463,200.0063,900.0062,900.0063,800.0062,843.48659,100
Jul 1, 202464,000.0064,200.0063,100.0063,100.0062,153.98452,100
Jun 28, 202465,800.0065,800.0062,800.0063,800.0062,843.481,137,000
Jun 27, 202466,000.0067,700.0065,200.0065,200.0064,222.491,488,600
Jun 26, 202462,900.0066,000.0061,900.0066,000.0065,010.502,336,700
Jun 25, 202461,900.0063,000.0061,100.0063,000.0062,055.47409,300
Jun 24, 202464,000.0064,000.0061,400.0061,900.0060,971.96943,800
Jun 21, 202464,600.0064,800.0063,400.0064,000.0063,040.48689,000
Jun 20, 202462,900.0065,200.0062,600.0064,000.0063,040.481,459,500
Jun 19, 202462,600.0062,700.0061,800.0062,700.0061,759.97509,900
Jun 18, 202461,900.0062,600.0061,800.0062,600.0061,661.47355,700
Jun 17, 202463,200.0063,200.0061,700.0061,900.0060,971.96502,300
Jun 14, 202464,500.0064,600.0062,800.0062,800.0061,858.47799,500
Jun 13, 202464,400.0064,600.0063,600.0064,400.0063,434.48670,000
Jun 12, 202462,600.0064,200.0062,300.0064,200.0063,237.48660,400
Jun 11, 202463,600.0063,800.0062,500.0062,900.0061,956.97660,700
Jun 10, 202464,700.0064,700.0063,300.0063,300.0062,350.98723,800
Jun 7, 202465,000.0065,000.0063,400.0064,600.0063,631.48675,000
Jun 6, 202463,600.0065,000.0063,600.0064,600.0063,631.481,095,800
Jun 5, 202463,000.0065,300.0062,200.0063,600.0062,646.482,520,900
Jun 4, 202463,100.0063,200.0062,200.0062,300.0061,365.97475,600
Jun 3, 202461,600.0063,500.0061,400.0063,000.0062,055.471,024,900
May 31, 202461,000.0061,800.0060,600.0060,800.0059,888.46296,900
May 30, 202461,500.0062,200.0060,100.0061,000.0060,085.461,124,100
May 29, 202462,500.0062,800.0061,500.0061,900.0060,971.96719,600
May 28, 202462,900.0062,900.0062,000.0062,700.0061,759.97538,900
May 27, 202461,400.0063,000.0060,500.0062,100.0061,168.97728,700
May 24, 202464,000.0064,400.0060,800.0061,500.0060,577.961,660,200
May 23, 202463,100.0064,400.0062,500.0064,200.0063,237.481,422,500
May 22, 202464,900.0064,900.0062,600.0063,100.0062,153.981,534,700
May 21, 202463,900.0065,100.0063,100.0064,300.0063,335.982,202,000
May 20, 202460,700.0062,900.0060,600.0062,900.0061,956.972,045,300
May 17, 202458,100.0059,500.0058,100.0058,800.0057,918.44460,400
May 16, 202458,900.0058,900.0058,100.0058,100.0057,228.94448,400
May 15, 202459,000.0059,000.0058,200.0058,600.0057,721.44409,500
May 14, 202457,000.0058,700.0056,300.0058,400.0057,524.441,237,200
May 13, 202457,700.0058,000.0055,800.0056,200.0055,357.42409,100
May 10, 202458,500.0058,600.0056,500.0057,000.0056,145.43490,100
May 9, 202454,400.0058,000.0054,400.0058,000.0057,130.441,730,800
May 8, 202454,800.0054,800.0053,600.0054,500.0053,682.91510,400
May 7, 202455,300.0055,600.0054,600.0054,800.0053,978.41420,400
May 6, 202454,000.0055,200.0053,900.0055,100.0054,273.91508,000
May 3, 202454,000.0054,500.0053,500.0053,800.0052,993.41429,800
May 2, 202452,500.0054,000.0052,500.0054,000.0053,190.41489,100
Apr 26, 202452,000.0052,800.0052,000.0052,400.0051,614.39349,000
Apr 25, 202452,800.0053,300.0052,200.0052,500.0051,712.89328,300
Apr 24, 202451,000.0052,600.0050,900.0052,300.0051,515.89771,300
Apr 23, 202452,700.0053,000.0050,400.0050,500.0049,742.88625,000
Apr 22, 202451,800.0052,900.0051,700.0052,700.0051,909.90307,500
Apr 19, 202452,300.0053,300.0050,700.0051,600.0050,826.391,151,400
Apr 17, 202456,200.0056,200.0054,300.0054,300.0053,485.91522,600
Apr 16, 202456,800.0057,000.0054,800.0055,600.0054,766.42791,000
Apr 15, 202461,200.0061,200.0056,800.0056,800.0055,948.431,287,700
Apr 12, 202460,700.0061,000.0059,700.0061,000.0060,085.46950,000
Apr 11, 202461,000.0061,000.0060,300.0060,300.0059,395.95684,300
Apr 10, 202461,800.0062,300.0061,200.0061,300.0060,380.96580,500
Apr 9, 202461,900.0061,900.0061,000.0061,800.0060,873.46475,200
Apr 8, 202462,600.0062,700.0062,000.0062,000.0061,070.46407,800
Apr 5, 202463,000.0063,300.0062,600.0062,600.0061,661.47703,700
Apr 4, 202464,400.0064,400.0063,500.0063,500.0062,547.98635,400
Apr 3, 202465,300.0065,300.0064,300.0064,400.0063,434.48482,600
Apr 2, 202464,400.0065,400.0063,700.0065,400.0064,419.49624,000
Apr 1, 202465,000.0065,400.0064,100.0064,300.0063,335.98719,500
Mar 29, 202465,400.0065,500.0064,900.0064,900.0063,926.99610,900
Mar 28, 202465,700.0066,000.0065,100.0065,300.0064,320.99580,100
Mar 27, 202465,700.0065,700.0064,900.0065,200.0064,222.49456,200
Mar 26, 202465,000.0065,400.0064,800.0065,100.0064,123.99650,900
Mar 25, 202465,600.0066,200.0064,800.0065,100.0064,123.99727,200
Mar 22, 202466,000.0066,100.0065,100.0065,700.0064,715.001,195,100
Mar 21, 202465,500.0066,100.0065,200.0065,700.0064,715.00801,600
Mar 20, 202464,400.0065,300.0063,800.0065,000.0064,025.49798,600
Mar 19, 202464,600.0065,300.0064,300.0064,400.0063,434.48598,600
Mar 18, 202467,600.0068,100.0063,000.0064,600.0063,631.482,083,300
Mar 15, 202467,900.0068,900.0067,300.0067,500.0066,488.011,295,800
Mar 14, 202469,400.0070,700.0067,800.0067,900.0066,882.011,920,800
Mar 13, 202468,100.0069,700.0068,000.0069,200.0068,162.521,393,800
Mar 12, 202466,800.0068,900.0066,200.0067,900.0066,882.011,302,100
Mar 11, 202469,400.0069,900.0066,700.0067,100.0066,094.011,555,300
Mar 8, 202470,000.0071,000.0069,300.0069,300.0068,261.022,468,700
Mar 7, 202466,500.0069,000.0066,200.0069,000.0067,965.521,915,800
Mar 6, 202465,800.0067,700.0065,000.0066,200.0065,207.501,573,500
Mar 5, 202465,600.0066,400.0064,600.0065,500.0064,517.991,338,200
Mar 4, 202464,400.0066,400.0063,800.0065,400.0064,419.491,829,500
Mar 1, 202463,400.0064,000.0063,100.0063,600.0062,646.48851,900
Feb 29, 202463,500.0064,600.0063,200.0063,300.0062,350.98871,800
Feb 28, 202464,000.0064,300.0062,900.0063,400.0062,449.48787,200
Feb 27, 202463,500.0063,800.0062,900.0063,300.0062,350.981,032,000
Feb 26, 202463,300.0063,800.0062,700.0063,300.0062,350.98775,900
Feb 23, 202465,200.0065,600.0063,300.0063,300.0062,350.981,431,800
Feb 22, 202465,900.0067,300.0065,100.0065,100.0064,123.991,318,800
Feb 21, 202463,800.0066,000.0063,500.0065,800.0064,813.501,599,400
Feb 20, 202464,400.0064,800.0063,700.0063,800.0062,843.48519,600
Feb 19, 202463,700.0065,000.0063,000.0064,300.0063,335.98999,900
Feb 16, 202463,700.0064,700.0063,500.0063,600.0062,646.48593,100
Feb 15, 202464,500.0064,500.0063,200.0063,700.0062,744.98369,000
Feb 7, 202463,800.0064,700.0063,500.0064,000.0063,040.48276,500
Feb 6, 202463,500.0065,000.0063,200.0063,800.0062,843.48469,000
Feb 5, 202464,600.0064,800.0063,500.0063,500.0062,547.98633,500
Feb 2, 202465,100.0066,000.0064,500.0064,500.0063,532.98680,400
Feb 1, 202464,400.0066,500.0064,300.0066,000.0065,010.50738,100
Jan 31, 202465,500.0065,500.0063,800.0065,300.0064,320.99980,700
Jan 30, 202462,100.0065,500.0061,700.0065,300.0064,320.991,708,300
Jan 29, 202462,400.0062,800.0061,700.0062,100.0061,168.97588,400