Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2021	+0.85 / +3.24%	26.20	27.45	25.80	27.05	26.62	18.30	4,786,000
11/16/2021	-0.60 / -2.24%	27.00	27.00	26.00	26.20	26.54	17.73	4,237,100
11/15/2021	-0.55 / -2.01%	27.40	27.50	26.40	26.80	26.90	18.13	7,391,700
11/12/2021	-0.15 / -0.55%	27.95	27.95	26.80	27.35	27.27	18.51	4,116,100
11/11/2021	-0.15 / -0.54%	27.90	28.60	27.00	27.50	27.84	18.61	4,562,900
11/10/2021	+0.45 / +1.65%	27.20	27.70	27.05	27.65	27.35	18.71	4,507,800
11/9/2021	-0.50 / -1.81%	27.50	27.70	26.80	27.20	27.18	18.41	4,257,900
11/8/2021	+1.30 / +4.92%	27.10	27.95	26.60	27.70	27.43	18.74	6,464,600
11/5/2021	+1.40 / +5.60%	25.30	26.50	25.15	26.40	25.76	17.86	6,080,993
11/4/2021	-0.50 / -1.96%	24.50	25.90	24.00	25.00	24.70	16.92	6,699,200
11/3/2021	-1.90 / -6.93%	27.50	28.00	25.50	25.50	26.26	17.25	15,873,200
11/2/2021	+1.65 / +6.41%	25.80	27.55	25.75	27.40	27.01	18.54	9,828,800
11/1/2021	+0.05 / +0.19%	25.70	26.20	25.40	25.75	25.89	17.42	6,378,800
10/29/2021	+1.40 / +5.76%	25.00	26.00	24.80	25.70	25.43	17.39	8,390,800
10/28/2021	+0.10 / +0.41%	24.30	24.60	24.10	24.30	24.27	16.44	4,118,900
10/27/2021	+0.20 / +0.83%	24.25	24.40	24.00	24.20	24.19	16.38	4,997,600
10/26/2021	-0.20 / -0.83%	24.00	24.75	23.50	24.00	24.14	16.24	6,649,800
10/25/2021	+0.70 / +2.98%	23.30	24.50	23.05	24.20	23.66	16.38	5,576,500
10/22/2021	+0.10 / +0.43%	23.85	23.85	23.05	23.50	23.45	15.90	4,172,800
10/21/2021	+1.25 / +5.64%	22.50	23.50	22.20	23.40	22.93	15.83	6,579,100
10/20/2021	+0.55 / +2.55%	21.50	22.80	21.20	22.15	21.95	14.99	5,194,900
10/19/2021	-0.10 / -0.46%	21.70	21.95	21.20	21.60	21.57	14.62	3,237,800
10/18/2021	+0.95 / +4.58%	20.80	21.95	20.75	21.70	21.30	14.68	6,712,100
10/15/2021	-0.15 / -0.72%	21.20	21.25	20.30	20.75	20.75	14.04	6,040,200
10/14/2021	+0.15 / +0.72%	20.75	21.30	20.75	20.90	21.04	14.14	3,525,200
10/13/2021	-0.10 / -0.48%	21.20	21.20	20.50	20.75	20.74	14.04	9,105,493
10/12/2021	+0.05 / +0.24%	20.80	21.45	20.80	20.85	21.02	14.11	4,373,400
10/11/2021	+0.40 / +1.96%	20.40	20.95	20.20	20.80	20.58	14.07	4,093,400
10/8/2021	-0.10 / -0.49%	21.00	21.15	20.15	20.40	20.64	13.80	4,845,400
10/7/2021	+1.30 / +6.77%	19.60	20.50	19.30	20.50	20.31	13.87	11,429,900

<<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