Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2016	-0.14 / -2.46%	5.70	5.70	5.50	5.56	5.55	2.84	267,430
10/6/2016	+0.15 / +2.70%	5.53	5.72	5.45	5.70	5.55	2.91	261,410
10/5/2016	-0.05 / -0.89%	5.59	5.61	5.51	5.55	5.55	2.84	286,870
10/4/2016	-0.09 / -1.58%	5.69	5.69	5.60	5.60	5.65	2.86	339,240
10/3/2016	+0.12 / +2.15%	5.57	5.69	5.57	5.69	5.59	2.91	338,160
9/30/2016	-0.13 / -2.28%	5.70	5.70	5.57	5.57	5.66	2.85	277,310
9/29/2016	+0.15 / +2.70%	5.64	5.70	5.55	5.70	5.63	2.91	347,190
9/28/2016	-0.06 / -1.07%	5.60	5.70	5.55	5.55	5.66	2.84	979,770
9/27/2016	-0.29 / -4.92%	5.90	5.90	5.61	5.61	5.73	2.87	270,800
9/26/2016	0.00 / 0.00%	5.90	5.93	5.80	5.90	5.91	3.02	332,180
9/23/2016	+0.10 / +1.72%	5.70	5.90	5.70	5.90	5.83	3.02	472,570
9/22/2016	-0.02 / -0.34%	5.81	5.81	5.65	5.80	5.71	2.96	524,030
9/21/2016	0.00 / 0.00%	5.82	5.83	5.63	5.82	5.75	2.98	4,392,850
9/20/2016	+0.02 / +0.34%	5.51	6.00	5.51	5.82	5.83	2.98	625,610
9/19/2016	0.00 / 0.00%	5.80	5.81	5.75	5.80	5.79	2.96	1,778,790
9/16/2016	0.00 / 0.00%	5.79	5.81	5.61	5.80	5.79	2.96	331,680
9/15/2016	0.00 / 0.00%	5.60	5.80	5.43	5.80	5.72	2.96	654,260
9/14/2016	-0.18 / -3.01%	5.90	5.90	5.61	5.80	5.73	2.96	447,340
9/13/2016	-0.02 / -0.33%	6.00	6.00	5.91	5.98	5.96	3.06	80,820
9/12/2016	-0.10 / -1.64%	6.00	6.08	5.92	6.00	5.99	3.07	1,081,380
9/9/2016	0.00 / 0.00%	6.00	6.10	6.00	6.10	6.08	3.12	273,030
9/8/2016	-0.10 / -1.61%	6.10	6.20	6.00	6.10	6.10	3.12	312,610
9/7/2016	+0.10 / +1.64%	6.10	6.20	6.00	6.20	6.13	3.17	2,187,780
9/6/2016	0.00 / 0.00%	6.10	6.10	6.00	6.10	6.02	3.12	292,190
9/5/2016	0.00 / 0.00%	6.00	6.10	5.90	6.10	5.97	3.12	442,390
9/1/2016	-0.10 / -1.61%	6.00	6.20	6.00	6.10	6.05	3.12	844,540
8/31/2016	0.00 / 0.00%	6.20	6.20	5.90	6.20	6.04	3.17	1,299,580
8/30/2016	-0.10 / -1.59%	6.20	6.30	6.20	6.20	6.20	3.17	2,361,540
8/29/2016	0.00 / 0.00%	6.30	6.30	6.10	6.30	6.22	3.22	1,340,530
8/26/2016	+0.20 / +3.28%	6.20	6.30	6.10	6.30	6.22	3.22	262,270

<<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