Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 998.50 +2.96 (+0.30%)
  • HNX-Index 114.59 +0.39 (+0.34%)
  • UPCOM-Index 52.77 +0.31 (+0.59%)
TCT Đầu tư và Phát triển Công nghiệp – CTCP
Investment And Industrial Development Corporation
Mã CK:      BCM      15.50      +1.40 (+9.03%)      (cập nhật 08:30 19/09/2018)
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
19/09/2018 15,500 1.40 9.03 14,100 15,500 14,300 7,000 108,500,000
18/09/2018 14,000 -0.70 -5.00 14,700 15,900 14,000 37,800 529,200,000
17/09/2018 14,900 -0.10 -0.67 15,000 14,900 14,500 3,700 55,130,000
14/09/2018 15,000 0.50 3.33 14,500 15,000 15,000 200 3,000,000
13/09/2018 14,600 -0.40 -2.74 15,000 14,900 13,600 21,700 316,820,000
12/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,000 45,000,000
11/09/2018 15,000 0.10 0.67 14,900 15,000 15,000 300 4,500,000
10/09/2018 15,100 0.10 0.66 15,000 15,100 14,000 5,500 83,050,000
07/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,500 52,500,000
06/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,400 36,000,000
05/09/2018 15,000 -0.10 -0.67 15,100 15,100 14,900 5,700 85,500,000
04/09/2018 15,100 0.10 0.66 15,000 15,100 15,000 10,000 151,000,000
31/08/2018 14,900 -0.10 -0.67 15,000 15,000 14,900 6,400 95,360,000
30/08/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,600 24,000,000
29/08/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,300 34,500,000
28/08/2018 15,300 0.00 ■■ 0.00 15,700 15,300 15,000 13,700 209,610,000
27/08/2018 15,700 0.00 ■■ 0.00 15,700 15,900 15,300 3,100 48,670,000
24/08/2018 15,600 0.10 0.64 15,500 16,200 15,500 1,000 15,600,000
23/08/2018 15,500 0.40 2.58 15,100 15,500 15,300 10,100 156,550,000
22/08/2018 15,500 0.50 3.23 15,000 15,700 15,000 3,800 58,900,000
21/08/2018 15,300 -0.10 -0.65 15,400 15,300 15,000 700 10,710,000
20/08/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 11,700 181,350,000
17/08/2018 15,200 -0.20 -1.32 15,400 15,700 15,200 8,100 123,120,000
16/08/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 5,000 77,000,000
15/08/2018 15,200 -0.10 -0.66 15,300 15,500 15,200 8,200 124,640,000
14/08/2018 15,100 -0.20 -1.32 15,300 15,500 15,100 24,100 363,910,000
13/08/2018 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 17,800 270,560,000
10/08/2018 15,400 0.20 1.30 15,200 15,400 15,100 11,000 169,400,000
09/08/2018 15,300 0.10 0.65 15,200 15,600 14,500 45,000 688,500,000
08/08/2018 15,500 0.00 ■■ 0.00 15,500 15,700 14,300 16,500 255,750,000
07/08/2018 15,900 0.30 1.89 15,600 16,400 15,200 6,200 98,580,000
06/08/2018 16,000 0.50 3.13 15,500 16,000 15,100 6,600 105,600,000
03/08/2018 16,300 0.40 2.45 15,900 16,700 15,000 7,400 120,620,000
02/08/2018 15,700 -1.20 -7.64 16,900 16,400 15,700 3,100 48,670,000
01/08/2018 16,900 0.30 1.78 16,600 16,900 16,900 3,100 52,390,000
31/07/2018 17,700 0.30 1.69 17,400 17,700 15,000 24,400 431,880,000
30/07/2018 17,400 0.10 0.57 17,300 17,400 17,400 100 1,740,000
27/07/2018 17,100 1.50 8.77 15,600 17,400 17,100 200 3,420,000
26/07/2018 15,500 -1.70 -10.97 17,200 17,900 15,500 5,100 79,050,000
25/07/2018 17,400 1.10 6.32 16,300 17,400 16,900 500 8,700,000
24/07/2018 16,000 -16.30 -101.88 16,300 0 0 0 0
23/07/2018 16,000 -0.80 -5.00 16,800 18,000 16,000 4,000 64,000,000
20/07/2018 16,900 1.90 11.24 15,000 17,000 16,000 4,800 81,120,000
19/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 28,300 424,500,000
18/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,300 19,500,000
17/07/2018 15,000 0.40 2.67 14,600 15,000 15,000 500 7,500,000
16/07/2018 14,600 0.10 0.68 14,500 15,000 14,600 12,400 181,040,000
13/07/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,300 18,850,000
12/07/2018 14,500 1.50 10.34 13,000 14,500 14,500 800 11,600,000
11/07/2018 14,000 -1.10 -7.86 15,100 15,000 12,900 83,100 1,163,400,000
10/07/2018 15,100 0.10 0.66 15,000 15,100 15,100 76,100 1,149,110,000
09/07/2018 15,000 0.70 4.67 14,300 16,000 15,000 6,700 100,500,000
06/07/2018 14,900 -0.20 -1.34 15,100 15,000 12,900 222,600 3,316,740,000
05/07/2018 14,900 -1.00 -6.71 15,900 15,900 14,900 14,500 216,050,000
04/07/2018 15,800 -2.70 -17.09 18,500 17,000 15,800 46,200 729,960,000
03/07/2018 18,000 -1.50 -8.33 19,500 20,800 18,000 3,200 57,600,000
29/06/2018 19,000 -1.00 -5.26 20,000 21,600 19,000 7,200 136,800,000
28/06/2018 20,000 -1.80 -9.00 21,800 20,100 20,000 300 6,000,000
27/06/2018 22,000 0.20 0.91 21,800 22,000 21,400 5,100 112,200,000
26/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
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.