Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 989.99 +6.82 (+0.69%)
  • HNX-Index 112.55 +0.56 (+0.50%)
  • UPCOM-Index 51.91 +0.10 (+0.20%)
TCT Đầu tư và Phát triển Công nghiệp – CTCP
Investment And Industrial Development Corporation
Mã CK:      BCM      21.80      +1.60 (+7.34%)      (cập nhật 11:00 25/06/2018)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: www.becamex.com.vn
BCM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/06/2018 21,800 1.60 7.34 20,200 21,800 21,800 100 2,180,000
22/06/2018 21,700 1.60 7.37 20,100 21,700 19,900 15,200 329,840,000
21/06/2018 20,000 1.00 5.00 19,000 20,200 20,000 200 4,000,000
20/06/2018 19,000 -0.80 -4.21 19,800 19,000 19,000 300 5,700,000
19/06/2018 19,500 -0.50 -2.56 20,000 20,200 19,500 500 9,750,000
18/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
15/06/2018 20,000 -0.70 -3.50 20,700 21,000 18,000 32,400 648,000,000
14/06/2018 20,500 0.10 0.49 20,400 20,800 20,500 200 4,100,000
13/06/2018 20,000 -0.20 -1.00 20,200 20,900 20,000 300 6,000,000
12/06/2018 20,000 -0.90 -4.50 20,900 21,500 20,000 2,100 42,000,000
11/06/2018 20,500 0.40 1.95 20,100 21,000 20,500 700 14,350,000
08/06/2018 21,000 0.50 2.44 23,000 23,000 20,000 9,800 205,800,000
07/06/2018 20,000 -1.80 -8.26 24,900 24,900 20,000 52,000 1,040,000,000
06/06/2018 21,000 -2.30 -9.87 24,500 24,500 21,000 92,700 1,946,700,000
05/06/2018 23,300 1.30 5.91 23,300 23,300 23,300 100 2,330,000
04/06/2018 21,700 -1.00 -4.41 23,700 23,700 21,700 3,100 67,270,000
01/06/2018 22,500 -1.00 -4.26 23,500 23,500 22,000 800 18,000,000
31/05/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
30/05/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
29/05/2018 24,000 0.80 3.45 22,000 24,000 22,000 8,900 213,600,000
28/05/2018 23,500 -2.00 -7.84 21,800 23,500 21,800 4,300 101,050,000
25/05/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
24/05/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/05/2018 25,500 3.20 14.35 25,500 25,500 25,500 100 2,550,000
22/05/2018 22,000 -0.40 -1.79 23,500 23,500 22,000 600 13,200,000
21/05/2018 22,000 -0.20 -0.90 25,500 25,500 22,000 7,100 156,200,000
18/05/2018 22,200 -2.80 -11.20 22,300 22,300 22,200 1,100 24,420,000
17/05/2018 25,000 1.20 5.04 25,000 25,000 25,000 100 2,500,000
16/05/2018 23,800 0.30 1.28 23,900 23,900 22,000 10,500 249,900,000
15/05/2018 23,500 -0.40 -1.67 23,500 23,500 23,500 100 2,350,000
14/05/2018 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
11/05/2018 23,900 0.90 3.91 23,900 23,900 23,900 100 2,390,000
10/05/2018 23,000 0.80 3.60 22,400 24,900 22,400 1,400 32,200,000
09/05/2018 22,200 -2.70 -10.84 24,400 24,400 22,200 300 6,660,000
08/05/2018 24,900 1.90 8.26 24,900 25,000 21,000 101,600 2,529,840,000
07/05/2018 23,000 -2.70 -10.51 24,000 24,000 22,100 11,900 273,700,000
04/05/2018 25,700 0.20 0.78 25,700 25,700 25,700 4,700 120,790,000
03/05/2018 25,500 -0.10 -0.39 25,700 25,700 25,400 1,300 33,150,000
02/05/2018 25,600 0.60 2.40 25,000 25,600 25,000 13,900 355,840,000
27/04/2018 25,000 0.10 0.40 25,000 25,000 25,000 33,200 830,000,000
26/04/2018 24,900 -0.10 -0.40 25,000 25,000 24,900 28,200 702,180,000
24/04/2018 25,000 0.00 ■■ 0.00 25,500 25,500 25,000 21,100 527,500,000
23/04/2018 25,000 -0.70 -2.72 25,500 25,600 25,000 31,600 790,000,000
20/04/2018 25,700 0.10 0.39 25,500 25,700 25,500 20,200 519,140,000
19/04/2018 25,600 -0.10 -0.39 25,000 25,600 24,800 30,000 768,000,000
18/04/2018 25,700 0.00 ■■ 0.00 25,600 25,700 25,600 10,500 269,850,000
17/04/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,000 58,000 1,490,600,000
16/04/2018 25,700 -0.10 -0.39 25,600 25,700 25,600 55,000 1,413,500,000
13/04/2018 25,800 0.10 0.39 25,800 26,000 25,200 36,600 944,280,000
12/04/2018 25,700 -0.10 -0.39 25,700 25,800 25,000 100,200 2,575,140,000
11/04/2018 25,800 -0.20 -0.77 26,000 26,000 25,000 77,400 1,996,920,000
10/04/2018 26,000 -0.50 -1.89 25,300 26,200 25,300 63,800 1,658,800,000
09/04/2018 26,500 0.70 2.71 25,400 26,800 25,300 71,600 1,897,400,000
06/04/2018 25,800 -0.40 -1.53 26,000 26,200 25,500 70,500 1,818,900,000
05/04/2018 26,200 0.20 0.77 26,000 26,300 25,600 206,800 5,418,160,000
04/04/2018 26,000 -0.30 -1.14 26,300 26,300 25,600 60,400 1,570,400,000
03/04/2018 26,300 0.60 2.33 25,900 27,000 25,500 49,300 1,296,590,000
02/04/2018 25,700 0.80 3.21 25,000 25,700 25,000 47,800 1,228,460,000
30/03/2018 24,900 1.10 4.62 24,100 25,000 24,100 46,000 1,145,400,000
29/03/2018 23,800 -0.10 -0.42 23,800 25,300 23,500 272,700 6,490,260,000
28/03/2018 23,900 -0.10 -0.42 23,600 26,200 22,500 433,200 10,353,480,000
27/03/2018 24,000 0.00 ■■ 0.00 24,000 26,800 20,800 362,200 8,692,800,000
26/03/2018 24,000 0.50 2.13 24,300 24,400 22,700 198,500 4,764,000,000
23/03/2018 23,500 1.10 4.91 22,300 23,800 22,000 97,700 2,295,950,000
22/03/2018 22,400 2.60 13.13 20,000 22,400 19,800 135,400 3,032,960,000
21/03/2018 19,800 -0.20 -1.00 20,500 20,500 19,100 63,600 1,259,280,000
20/03/2018 20,000 -1.20 -5.66 20,000 20,900 19,100 101,100 2,022,000,000
19/03/2018 21,200 1.20 6.00 20,200 21,200 20,200 14,000 296,800,000
16/03/2018 20,000 0.70 3.63 20,900 21,500 19,500 33,500 670,000,000
15/03/2018 19,300 0.50 2.66 18,300 19,500 18,000 29,700 573,210,000
14/03/2018 18,800 -1.00 -5.05 19,100 19,700 18,800 11,700 219,960,000
13/03/2018 19,800 -0.70 -3.41 20,000 20,000 19,200 15,100 298,980,000
12/03/2018 20,500 -0.40 -1.91 20,000 20,900 19,500 7,000 143,500,000
09/03/2018 20,900 -0.10 -0.48 21,000 21,000 18,000 36,700 767,030,000
08/03/2018 21,000 0.80 3.96 21,000 21,000 21,000 2,100 44,100,000
07/03/2018 20,200 -1.50 -6.91 20,500 20,500 20,000 3,000 60,600,000
06/03/2018 21,700 0.40 1.88 22,500 22,500 20,500 4,200 91,140,000
05/03/2018 21,300 -0.30 -1.39 21,200 21,500 21,000 35,500 756,150,000
02/03/2018 21,600 -0.60 -2.70 21,900 21,900 20,500 24,900 537,840,000
01/03/2018 22,200 0.20 0.91 22,000 22,200 21,000 21,100 468,420,000
28/02/2018 22,000 -2.00 -8.33 20,400 22,000 20,400 2,300 50,600,000
27/02/2018 24,000 1.10 4.80 24,800 24,800 20,000 34,700 832,800,000
26/02/2018 22,900 -0.10 -0.43 22,000 24,300 20,000 21,100 483,190,000
23/02/2018 23,000 -2.00 -8.00 25,200 25,200 22,400 37,800 869,400,000
22/02/2018 25,000 0.00 ■■ 0.00 26,000 26,000 25,000 28,900 722,500,000
21/02/2018 25,000 0.00 ■■ 0.00 29,600 29,600 25,000 81,200 2,030,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.