Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2021	-0.65 / -2.63%	24.70	24.70	23.50	24.05	24.33	20.19	3,159,400
12/22/2021	-0.20 / -0.80%	24.50	25.00	24.50	24.70	24.69	20.74	4,321,100
12/21/2021	+0.15 / +0.61%	24.65	25.25	24.60	24.90	24.85	20.90	2,608,700
12/20/2021	-0.55 / -2.17%	25.30	25.30	24.75	24.75	24.95	20.78	3,148,900
12/17/2021	+0.15 / +0.60%	25.15	26.00	24.55	25.30	25.08	21.24	3,667,800
12/16/2021	+0.25 / +1.00%	24.65	25.65	24.65	25.15	25.13	21.11	2,606,900
12/15/2021	-0.85 / -3.30%	25.50	25.75	24.85	24.90	25.14	20.90	3,499,900
12/14/2021	-0.20 / -0.77%	25.95	26.60	25.40	25.75	25.90	21.62	3,853,200
12/13/2021	+0.20 / +0.78%	26.30	26.30	25.65	25.95	25.94	21.78	3,242,400
12/10/2021	+0.05 / +0.19%	25.70	26.40	25.55	25.75	25.92	21.62	4,142,300
12/9/2021	+0.85 / +3.42%	24.95	25.95	24.70	25.70	25.55	21.57	3,896,700
12/8/2021	+1.05 / +4.41%	24.15	25.10	23.80	24.85	24.51	20.86	3,093,100
12/7/2021	+0.60 / +2.59%	23.60	24.30	23.20	23.80	23.66	19.98	2,455,500
12/6/2021	+0.05 / +0.22%	24.60	24.60	23.00	23.20	23.97	19.48	5,203,100
12/3/2021	-1.30 / -4.33%	30.00	30.50	28.55	28.70	29.35	19.42	8,320,000
12/2/2021	-0.20 / -0.66%	30.70	32.25	30.00	30.00	31.35	20.30	6,770,100
12/1/2021	+1.95 / +6.90%	28.25	30.20	28.25	30.20	29.69	20.44	10,964,100
11/30/2021	+0.95 / +3.48%	27.60	28.70	27.30	28.25	28.11	19.12	6,111,100
11/29/2021	+0.15 / +0.55%	26.50	27.95	26.45	27.30	27.06	18.47	4,036,900
11/26/2021	-0.75 / -2.69%	28.10	28.35	27.00	27.15	27.56	18.37	3,931,000
11/25/2021	0.00 / 0.00%	27.60	28.45	27.55	27.90	27.93	18.88	3,651,300
11/24/2021	+0.45 / +1.64%	29.00	29.00	27.75	27.90	28.30	18.88	3,317,500
11/23/2021	+0.65 / +2.43%	26.05	27.60	26.00	27.45	26.96	18.57	2,820,000
11/22/2021	-1.90 / -6.62%	29.00	29.00	26.80	26.80	27.68	18.13	5,237,800
11/19/2021	+0.45 / +1.59%	29.45	29.45	27.00	28.70	28.87	19.42	6,712,900
11/18/2021	+1.20 / +4.44%	27.45	28.50	27.00	28.25	27.64	19.12	5,878,000
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

<<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