Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/28/2016	0.00 / 0.00%	5.17	5.17	5.00	5.15	5.15	2.63	1,377,510
12/27/2016	-0.04 / -0.77%	5.04	5.29	5.00	5.15	5.11	2.63	926,580
12/26/2016	-0.01 / -0.19%	5.20	5.30	4.85	5.19	5.17	2.65	372,870
12/23/2016	-0.23 / -4.24%	5.20	5.50	5.20	5.20	5.36	2.66	987,690
12/22/2016	+0.03 / +0.56%	5.40	5.45	5.16	5.43	5.31	2.78	941,400
12/21/2016	+0.25 / +4.85%	5.01	5.47	5.01	5.40	5.32	2.76	1,087,040
12/20/2016	0.00 / 0.00%	5.14	5.15	5.01	5.15	5.08	2.63	923,370
12/19/2016	+0.30 / +6.19%	4.85	5.15	4.80	5.15	4.88	2.63	3,210,360
12/16/2016	-0.15 / -3.00%	5.00	5.00	4.85	4.85	4.94	2.48	1,946,720
12/15/2016	-0.05 / -0.99%	5.00	5.05	4.93	5.00	4.99	2.56	4,173,870
12/14/2016	+0.05 / +1.00%	4.99	5.10	4.94	5.05	4.99	2.58	914,250
12/13/2016	0.00 / 0.00%	5.00	5.00	4.95	5.00	4.98	2.56	1,102,240
12/12/2016	-0.28 / -5.30%	5.00	5.20	5.00	5.00	5.12	2.56	1,002,080
12/9/2016	+0.03 / +0.57%	5.15	5.44	5.15	5.28	5.31	2.70	2,474,670
12/8/2016	-0.05 / -0.94%	5.30	5.30	5.17	5.25	5.26	2.68	954,470
12/7/2016	-0.15 / -2.75%	5.45	5.45	5.19	5.30	5.39	2.71	1,112,810
12/6/2016	-0.11 / -1.98%	5.51	5.54	5.33	5.45	5.45	2.79	1,510,430
12/5/2016	-0.09 / -1.59%	5.65	5.65	5.29	5.56	5.60	2.84	1,727,060
12/2/2016	+0.09 / +1.62%	5.56	5.65	5.54	5.65	5.58	2.89	1,754,060
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

<<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