Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2018	+0.01 / +0.18%	5.48	5.67	5.45	5.51	5.54	2.82	127,190
12/19/2018	-0.10 / -1.79%	5.74	5.75	5.48	5.50	5.64	2.81	115,850
12/18/2018	-0.15 / -2.61%	5.77	6.02	5.35	5.60	5.49	2.86	426,330
12/17/2018	-0.22 / -3.69%	5.97	5.97	5.75	5.75	5.84	2.94	156,180
12/14/2018	-0.03 / -0.50%	6.00	6.00	5.90	5.97	5.96	3.05	132,410
12/13/2018	0.00 / 0.00%	6.00	6.05	5.95	6.00	5.97	3.07	136,770
12/12/2018	+0.01 / +0.17%	5.99	6.06	5.91	6.00	5.99	3.07	163,210
12/11/2018	0.00 / 0.00%	5.99	6.00	5.91	5.99	5.98	3.06	86,100
12/10/2018	+0.09 / +1.53%	5.90	6.00	5.85	5.99	5.91	3.06	109,270
12/7/2018	-0.02 / -0.34%	5.90	5.94	5.82	5.90	5.88	3.02	108,970
12/6/2018	-0.05 / -0.84%	5.97	5.97	5.80	5.92	5.88	3.03	120,370
12/5/2018	-0.03 / -0.50%	5.95	5.99	5.88	5.97	5.94	3.05	129,290
12/4/2018	-0.02 / -0.33%	6.02	6.03	5.90	6.00	5.94	3.07	3,369,290
12/3/2018	-0.02 / -0.33%	6.07	6.10	5.88	6.02	6.01	3.08	186,880
11/30/2018	-0.06 / -0.98%	6.10	6.10	5.90	6.04	6.00	3.09	119,350
11/29/2018	-0.04 / -0.65%	6.14	6.18	5.97	6.10	6.05	3.12	998,940
11/28/2018	+0.04 / +0.66%	6.10	6.14	5.98	6.14	6.06	3.14	163,440
11/27/2018	0.00 / 0.00%	6.18	6.18	5.98	6.10	6.08	3.12	123,340
11/26/2018	+0.20 / +3.39%	5.90	6.26	5.90	6.10	6.09	3.12	153,590
11/23/2018	0.00 / 0.00%	5.90	5.93	5.80	5.90	5.89	3.02	115,000
11/22/2018	+0.04 / +0.68%	5.89	5.96	5.79	5.90	5.86	3.02	167,130
11/21/2018	-0.04 / -0.68%	5.90	5.90	5.75	5.86	5.84	3.00	110,620
11/20/2018	0.00 / 0.00%	5.90	5.95	5.75	5.90	5.88	3.02	108,850
11/19/2018	0.00 / 0.00%	5.97	5.97	5.76	5.90	5.86	3.02	111,860
11/16/2018	0.00 / 0.00%	5.95	5.98	5.76	5.90	5.89	3.02	858,690
11/15/2018	0.00 / 0.00%	5.90	5.99	5.88	5.90	5.89	3.02	923,430
11/14/2018	+0.10 / +1.72%	5.95	5.98	5.80	5.90	5.89	3.02	109,780
11/13/2018	-0.32 / -5.23%	6.10	6.12	5.80	5.80	5.89	2.96	61,760
11/12/2018	-0.02 / -0.33%	6.14	6.14	5.85	6.12	5.95	3.13	177,370
11/9/2018	-0.01 / -0.16%	6.04	6.18	6.04	6.14	6.07	3.14	103,550

<<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