Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2020	-0.05 / -0.57%	8.70	8.70	8.52	8.65	8.61	4.97	831,110
10/5/2020	+0.10 / +1.16%	8.60	8.80	8.60	8.70	8.72	4.99	1,357,430
10/2/2020	+0.45 / +5.52%	8.21	8.65	8.21	8.60	8.51	4.94	2,221,410
10/1/2020	+0.16 / +2.00%	8.00	8.21	7.88	8.15	8.04	4.68	1,389,690
9/30/2020	-0.01 / -0.13%	8.00	8.05	7.83	7.99	7.94	4.59	686,030
9/29/2020	-0.01 / -0.12%	8.03	8.17	7.95	8.00	8.04	4.59	1,301,590
9/28/2020	+0.05 / +0.63%	7.96	8.15	7.90	8.01	8.00	4.60	872,970
9/25/2020	-0.14 / -1.73%	8.05	8.12	7.90	7.96	7.99	4.57	444,530
9/24/2020	0.00 / 0.00%	8.10	8.11	8.00	8.10	8.05	4.65	420,180
9/23/2020	+0.03 / +0.37%	8.05	8.20	8.04	8.10	8.11	4.65	577,420
9/22/2020	-0.01 / -0.12%	7.90	8.27	7.72	8.07	8.03	4.63	1,538,920
9/21/2020	-0.16 / -1.94%	8.15	8.24	8.05	8.08	8.10	4.64	706,390
9/18/2020	+0.35 / +4.44%	8.10	8.38	8.10	8.24	8.23	4.73	1,239,210
9/17/2020	+0.51 / +6.91%	7.40	7.89	7.40	7.89	7.77	4.53	2,803,420
9/16/2020	+0.13 / +1.79%	7.20	7.38	7.18	7.38	7.32	4.24	1,075,400
9/15/2020	-0.12 / -1.63%	7.38	7.38	7.20	7.25	7.24	4.16	676,700
9/14/2020	+0.08 / +1.10%	7.29	7.37	7.24	7.37	7.30	4.23	592,800
9/11/2020	-0.09 / -1.22%	7.40	7.40	7.20	7.29	7.25	4.19	838,050
9/10/2020	+0.14 / +1.93%	7.24	7.40	7.10	7.38	7.20	4.24	1,562,280
9/9/2020	+0.04 / +0.56%	7.20	7.24	7.05	7.24	7.10	4.16	1,065,040
9/8/2020	+0.15 / +2.13%	7.05	7.20	7.01	7.20	7.11	4.13	366,600
9/7/2020	-0.14 / -1.95%	7.19	7.30	7.05	7.05	7.10	4.05	532,440
9/4/2020	-0.01 / -0.14%	7.10	7.20	7.09	7.19	7.14	4.13	369,520
9/3/2020	-0.10 / -1.37%	7.35	7.35	7.14	7.20	7.21	4.13	507,380
9/1/2020	-0.10 / -1.35%	7.40	7.42	7.25	7.30	7.32	4.19	382,450
8/31/2020	-0.08 / -1.07%	7.45	7.50	7.30	7.40	7.37	4.25	352,660
8/28/2020	-0.03 / -0.40%	7.60	7.70	7.40	7.48	7.54	4.29	490,930
8/27/2020	-0.29 / -3.72%	7.70	7.76	7.40	7.51	7.53	4.31	1,123,610
8/26/2020	+0.40 / +5.41%	7.40	7.80	7.25	7.80	7.54	4.48	526,900
8/25/2020	-0.08 / -1.07%	7.50	7.55	7.26	7.40	7.40	4.25	824,190

<<Previous 30 days Next 30 days>>

BCG News

08/11	BCG: BOD resolution dated November 05, 2024
01/11	BCG: Nghị quyết HĐQT về việc thoái một phần vốn góp tại Công ty TNHH MTV Helios Village
04/10	BCG: Renewal of credit guarantee for Nguyen Hoang Development JSC
25/09	BCG: Transaction with related party
16/09	BCG: Change of Representative of contributed capital at Tipharco