Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2016	-0.04 / -0.75%	5.30	5.42	5.15	5.26	5.22	2.69	51,500
11/9/2016	-0.14 / -2.57%	5.44	5.44	5.06	5.30	5.14	2.71	206,440
11/8/2016	-0.06 / -1.09%	5.41	5.49	5.41	5.44	5.46	2.78	66,160
11/7/2016	+0.15 / +2.80%	5.38	5.50	5.38	5.50	5.45	2.81	789,430
11/4/2016	-0.15 / -2.73%	5.50	5.57	5.35	5.35	5.38	2.73	145,300
11/3/2016	0.00 / 0.00%	5.58	5.58	5.40	5.50	5.48	2.81	99,780
11/2/2016	-0.15 / -2.65%	5.60	5.60	5.50	5.50	5.57	2.81	164,500
11/1/2016	+0.05 / +0.89%	5.50	5.70	5.41	5.65	5.58	2.89	1,700,670
10/31/2016	-0.08 / -1.41%	5.62	5.70	5.57	5.60	5.65	2.86	494,780
10/28/2016	0.00 / 0.00%	5.68	5.98	5.67	5.68	5.78	2.90	241,750
10/27/2016	-0.06 / -1.05%	5.54	5.74	5.50	5.68	5.60	2.90	232,350
10/26/2016	0.00 / 0.00%	5.70	5.74	5.61	5.74	5.71	2.93	99,430
10/25/2016	0.00 / 0.00%	5.74	5.82	5.73	5.74	5.77	2.93	219,590
10/24/2016	-0.21 / -3.53%	5.92	5.95	5.56	5.74	5.69	2.93	202,070
10/21/2016	-0.05 / -0.83%	6.00	6.02	5.95	5.95	5.99	3.04	602,930
10/20/2016	-0.02 / -0.33%	5.86	6.13	5.86	6.00	6.04	3.07	637,890
10/19/2016	-0.18 / -2.90%	6.12	6.12	5.87	6.02	6.00	3.08	521,510
10/18/2016	-0.09 / -1.43%	6.35	6.35	6.13	6.20	6.25	3.17	350,310
10/17/2016	+0.41 / +6.97%	6.25	6.29	6.00	6.29	6.22	3.22	987,410
10/14/2016	+0.38 / +6.91%	5.51	5.88	5.51	5.88	5.81	3.01	1,213,550
10/13/2016	0.00 / 0.00%	5.49	5.50	5.40	5.50	5.48	2.81	475,760
10/12/2016	-0.05 / -0.90%	5.46	5.54	5.30	5.50	5.45	2.81	233,780
10/11/2016	-0.01 / -0.18%	5.56	5.60	5.40	5.55	5.56	2.84	142,520
10/10/2016	0.00 / 0.00%	5.60	5.64	5.54	5.56	5.57	2.84	528,810
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

<<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