Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2016	+0.06 / +1.09%	5.50	5.59	5.45	5.56	5.56	2.84	2,901,040
11/30/2016	+0.10 / +1.85%	5.35	5.58	5.28	5.50	5.48	2.81	2,171,140
11/29/2016	+0.21 / +4.05%	5.18	5.50	5.17	5.40	5.22	2.76	1,437,720
11/28/2016	-0.01 / -0.19%	5.01	5.20	5.00	5.19	5.09	2.65	955,120
11/25/2016	-0.38 / -6.81%	5.50	5.58	5.20	5.20	5.47	2.66	1,554,350
11/24/2016	-0.06 / -1.06%	5.64	5.64	5.52	5.58	5.59	2.85	1,277,340
11/23/2016	0.00 / 0.00%	5.64	5.65	5.55	5.64	5.63	2.88	1,235,570
11/22/2016	+0.03 / +0.53%	5.65	5.72	5.61	5.64	5.64	2.88	1,104,130
11/21/2016	+0.30 / +5.65%	5.31	5.67	5.31	5.61	5.55	2.87	1,544,490
11/18/2016	0.00 / 0.00%	5.27	5.31	5.20	5.31	5.26	2.71	478,240
11/17/2016	+0.01 / +0.19%	5.21	5.31	5.20	5.31	5.28	2.71	697,160
11/16/2016	+0.05 / +0.95%	5.15	5.30	5.15	5.30	5.26	2.71	366,870
11/15/2016	+0.06 / +1.16%	5.23	5.25	5.03	5.25	5.10	2.68	889,410
11/14/2016	-0.07 / -1.33%	5.33	5.33	5.07	5.19	5.16	2.65	138,950
11/11/2016	0.00 / 0.00%	5.25	5.26	5.01	5.26	5.15	2.69	197,210
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

<<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