Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/6/2022	-0.57 / -6.95%	8.00	8.40	7.63	7.63	7.98	6.94	12,385,300
12/5/2022	+0.35 / +4.46%	8.08	8.31	7.70	8.20	8.02	7.45	13,132,575
12/2/2022	+0.30 / +3.97%	7.39	7.90	7.16	7.85	7.49	7.14	9,962,200
12/1/2022	+0.49 / +6.94%	7.55	7.55	7.25	7.55	7.51	6.86	12,408,200
11/30/2022	+0.46 / +6.97%	6.80	7.06	6.60	7.06	6.89	6.42	9,611,200
11/29/2022	+0.43 / +6.97%	6.50	6.60	6.17	6.60	6.49	6.00	12,304,100
11/28/2022	+0.40 / +6.93%	6.10	6.17	6.01	6.17	6.15	5.61	3,684,400
11/25/2022	+0.37 / +6.85%	5.65	5.77	5.50	5.77	5.64	5.25	4,584,600
11/24/2022	-0.11 / -2.00%	5.20	5.59	5.14	5.40	5.26	4.91	5,040,800
11/23/2022	-0.41 / -6.93%	6.00	6.03	5.51	5.51	5.72	5.01	4,390,400
11/22/2022	+0.21 / +3.68%	5.89	6.10	5.80	5.92	6.02	5.38	8,904,800
11/21/2022	+0.28 / +5.16%	5.50	5.75	5.50	5.71	5.67	5.19	5,262,500
11/18/2022	+0.13 / +2.45%	5.28	5.67	4.93	5.43	5.27	4.94	10,576,300
11/17/2022	+0.10 / +1.92%	5.40	5.54	5.25	5.30	5.41	4.82	6,140,600
11/16/2022	+0.32 / +6.56%	4.54	5.22	4.54	5.20	4.70	4.73	17,775,500
11/15/2022	-0.36 / -6.87%	4.88	4.88	4.88	4.88	4.88	4.44	816,200
11/14/2022	-0.39 / -6.93%	5.24	5.24	5.24	5.24	5.24	4.76	766,200
11/11/2022	-0.42 / -6.94%	6.00	6.15	5.63	5.63	5.67	5.12	5,836,000
11/10/2022	-0.45 / -6.92%	6.48	6.48	6.05	6.05	6.08	5.50	2,367,400
11/9/2022	+0.02 / +0.31%	6.56	6.85	6.48	6.50	6.65	5.91	2,304,300
11/8/2022	-0.48 / -6.90%	6.52	6.79	6.48	6.48	6.51	5.89	4,967,600
11/7/2022	-0.52 / -6.95%	7.47	7.47	6.96	6.96	7.02	6.33	3,019,200
11/4/2022	-0.56 / -6.97%	7.80	7.99	7.48	7.48	7.56	6.80	3,945,500
11/3/2022	-0.02 / -0.25%	7.95	8.20	7.90	8.04	8.02	7.31	1,755,000
11/2/2022	-0.04 / -0.49%	8.10	8.26	8.00	8.06	8.13	7.33	2,131,700
11/1/2022	+0.15 / +1.89%	8.10	8.26	8.00	8.10	8.11	7.36	2,380,800
10/31/2022	-0.01 / -0.13%	7.95	8.03	7.65	7.95	7.91	7.23	2,939,100
10/28/2022	+0.14 / +1.79%	8.10	8.19	7.91	7.96	8.06	7.24	3,379,900
10/27/2022	+0.51 / +6.98%	7.30	7.82	7.27	7.82	7.59	7.11	3,961,100
10/26/2022	-0.55 / -7.00%	7.84	8.08	7.31	7.31	7.49	6.65	3,954,600

<<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