Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2015	+0.10 / +0.52%	19.10	19.20	18.90	19.20	19.14	9.09	261,590
12/22/2015	0.00 / 0.00%	19.00	19.30	19.00	19.10	19.16	9.04	306,330
12/21/2015	-0.10 / -0.52%	19.20	19.30	19.00	19.10	19.21	9.04	258,140
12/18/2015	0.00 / 0.00%	19.20	19.30	19.00	19.20	19.24	9.09	2,135,620
12/17/2015	0.00 / 0.00%	19.20	19.40	19.10	19.20	19.26	9.09	2,094,070
12/16/2015	0.00 / 0.00%	19.10	19.30	19.10	19.20	19.28	9.09	2,118,230
12/15/2015	0.00 / 0.00%	19.20	19.40	19.10	19.20	19.30	9.09	2,088,330
12/14/2015	+0.10 / +0.52%	19.10	19.20	18.90	19.20	19.17	9.09	378,880
12/11/2015	-0.10 / -0.52%	19.20	19.30	19.00	19.10	19.25	9.04	312,310
12/10/2015	+0.10 / +0.52%	19.20	19.40	19.00	19.20	19.24	9.09	331,780
12/9/2015	-0.10 / -0.52%	19.10	19.30	19.10	19.10	19.19	9.04	496,390
12/8/2015	+0.10 / +0.52%	19.10	19.30	18.90	19.20	19.12	9.09	2,333,780
12/7/2015	0.00 / 0.00%	19.00	19.20	18.90	19.10	19.07	9.04	346,040
12/4/2015	0.00 / 0.00%	19.10	19.30	19.00	19.10	19.12	9.04	538,610
12/3/2015	0.00 / 0.00%	19.10	19.30	18.90	19.10	19.11	9.04	503,090
12/2/2015	+0.10 / +0.53%	19.00	19.30	18.90	19.10	19.11	9.04	608,710
12/1/2015	+0.10 / +0.53%	18.90	19.30	18.90	19.00	19.09	8.99	576,270
11/30/2015	0.00 / 0.00%	18.90	19.10	18.80	18.90	18.91	8.95	540,920
11/27/2015	-0.20 / -1.05%	19.10	19.20	18.90	18.90	19.00	8.95	782,120
11/26/2015	+0.10 / +0.53%	19.00	19.10	18.80	19.10	18.98	9.04	976,060
11/25/2015	0.00 / 0.00%	19.00	19.20	18.80	19.00	19.01	8.99	1,034,160
11/24/2015	-0.70 / -3.55%	19.60	19.70	19.00	19.00	19.23	8.99	1,010,090
11/23/2015	-0.20 / -1.01%	19.90	20.30	19.50	19.70	19.96	9.32	1,416,010
11/20/2015	0.00 / 0.00%	19.80	20.50	19.60	19.90	20.06	9.42	1,867,310
11/19/2015	+1.30 / +6.99%	18.60	19.90	18.60	19.90	19.27	9.42	1,744,860
11/18/2015	-0.10 / -0.53%	18.70	18.80	18.50	18.60	18.66	8.80	837,970
11/17/2015	0.00 / 0.00%	18.70	18.90	18.60	18.70	18.75	8.85	894,500
11/16/2015	0.00 / 0.00%	18.60	18.90	18.50	18.70	18.70	8.85	773,270
11/13/2015	0.00 / 0.00%	18.70	18.80	18.50	18.70	18.65	8.85	813,110
11/12/2015	+0.10 / +0.54%	18.60	18.70	18.50	18.70	18.61	8.85	824,530

<<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