Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/12/2019	-0.16 / -2.44%	6.56	6.56	6.40	6.40	6.45	3.27	38,280
2/11/2019	0.00 / 0.00%	6.56	6.56	6.40	6.56	6.49	3.35	163,690
2/1/2019	+0.42 / +6.84%	6.15	6.56	5.90	6.56	6.40	3.35	201,480
1/31/2019	-0.03 / -0.49%	6.20	6.21	6.00	6.14	6.11	3.14	154,910
1/30/2019	-0.03 / -0.48%	6.20	6.20	6.00	6.17	6.11	3.15	115,130
1/29/2019	+0.24 / +4.03%	5.75	6.20	5.60	6.20	5.69	3.17	382,670
1/28/2019	-0.43 / -6.73%	6.40	6.42	5.96	5.96	6.21	3.05	1,241,590
1/25/2019	-0.01 / -0.16%	6.39	6.45	6.20	6.39	6.33	3.27	1,072,090
1/24/2019	+0.10 / +1.59%	6.35	6.44	6.20	6.40	6.34	3.27	882,330
1/23/2019	+0.31 / +5.18%	5.99	6.40	5.79	6.30	6.14	3.22	4,074,990
1/22/2019	-0.01 / -0.17%	6.01	6.07	5.90	5.99	6.01	3.06	136,830
1/21/2019	+0.36 / +6.38%	5.50	6.00	5.50	6.00	5.77	3.07	824,950
1/18/2019	+0.35 / +6.62%	5.10	5.64	5.03	5.64	5.37	2.88	584,670
1/17/2019	+0.34 / +6.87%	4.91	5.29	4.89	5.29	5.06	2.70	120,160
1/16/2019	-0.05 / -1.00%	5.00	5.00	4.95	4.95	4.98	2.53	92,650
1/15/2019	-0.01 / -0.20%	5.00	5.01	4.95	5.00	4.99	2.56	68,070
1/14/2019	+0.01 / +0.20%	5.02	5.03	4.95	5.01	5.00	2.56	1,526,010
1/11/2019	+0.05 / +1.01%	4.95	5.00	4.93	5.00	4.95	2.56	36,140
1/10/2019	-0.15 / -2.94%	5.17	5.17	4.95	4.95	5.01	2.53	38,730
1/9/2019	-0.10 / -1.92%	5.19	5.19	5.00	5.10	5.09	2.61	45,570
1/8/2019	0.00 / 0.00%	5.20	5.20	5.00	5.20	5.07	2.66	56,770
1/7/2019	-0.10 / -1.89%	5.18	5.30	5.09	5.20	5.15	2.66	48,900
1/4/2019	+0.30 / +6.00%	5.05	5.30	4.66	5.30	4.93	2.71	62,330
1/3/2019	-0.16 / -3.10%	5.16	5.30	4.80	5.00	5.00	2.56	383,340
1/2/2019	-0.38 / -6.86%	5.54	5.55	5.16	5.16	5.26	2.64	121,280
12/28/2018	+0.14 / +2.59%	5.55	5.55	5.40	5.54	5.48	2.83	148,530
12/27/2018	-0.13 / -2.35%	5.53	5.60	5.40	5.40	5.52	2.76	758,040
12/26/2018	0.00 / 0.00%	5.55	5.55	5.40	5.53	5.51	2.83	2,794,210
12/25/2018	-0.02 / -0.36%	5.55	5.55	5.18	5.53	5.51	2.83	1,098,570
12/24/2018	+0.07 / +1.28%	5.35	5.65	5.35	5.55	5.57	2.84	131,860

<<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