Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2017	-0.07 / -1.43%	4.90	4.95	4.83	4.83	4.87	2.47	235,310
3/9/2017	-0.10 / -2.00%	4.98	5.00	4.90	4.90	4.95	2.50	367,500
3/8/2017	0.00 / 0.00%	5.00	5.00	4.95	5.00	4.98	2.56	486,930
3/7/2017	0.00 / 0.00%	4.93	5.00	4.93	5.00	4.96	2.56	1,100,070
3/6/2017	+0.02 / +0.40%	4.92	5.00	4.91	5.00	4.98	2.56	868,220
3/3/2017	-0.02 / -0.40%	4.93	4.99	4.93	4.98	4.98	2.55	570,290
3/2/2017	0.00 / 0.00%	5.00	5.05	4.94	5.00	5.02	2.56	1,220,130
3/1/2017	0.00 / 0.00%	4.92	5.00	4.90	5.00	4.95	2.56	1,492,660
2/28/2017	-0.06 / -1.19%	5.06	5.06	4.94	5.00	5.01	2.56	1,427,100
2/27/2017	-0.04 / -0.78%	5.10	5.17	5.05	5.06	5.09	2.59	396,330
2/24/2017	-0.14 / -2.67%	5.29	5.50	5.10	5.10	5.27	2.61	979,330
2/23/2017	+0.24 / +4.80%	4.96	5.24	4.95	5.24	5.11	2.68	6,449,480
2/22/2017	0.00 / 0.00%	4.95	5.00	4.89	5.00	4.94	2.56	1,012,880
2/21/2017	0.00 / 0.00%	4.95	5.00	4.90	5.00	4.95	2.56	644,670
2/20/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.98	2.56	410,240
2/17/2017	+0.14 / +2.88%	4.85	5.00	4.80	5.00	4.84	2.56	1,044,070
2/16/2017	-0.01 / -0.21%	4.87	4.87	4.80	4.86	4.83	2.48	486,520
2/15/2017	-0.01 / -0.20%	4.87	4.87	4.80	4.87	4.84	2.49	591,890
2/14/2017	0.00 / 0.00%	4.83	4.88	4.78	4.88	4.83	2.49	1,370,400
2/13/2017	-0.05 / -1.01%	4.90	4.90	4.81	4.88	4.86	2.49	650,180
2/10/2017	-0.02 / -0.40%	4.99	4.99	4.89	4.93	4.92	2.52	524,270
2/9/2017	-0.05 / -1.00%	4.92	5.00	4.90	4.95	4.95	2.53	741,500
2/8/2017	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.98	2.56	498,940
2/7/2017	-0.09 / -1.77%	5.01	5.10	4.99	5.00	5.01	2.56	323,270
2/6/2017	-0.01 / -0.20%	5.10	5.10	5.00	5.09	5.08	2.60	229,870
2/3/2017	-0.10 / -1.92%	5.13	5.16	5.02	5.10	5.09	2.61	247,320
2/2/2017	0.00 / 0.00%	5.18	5.20	5.05	5.20	5.16	2.66	338,250
1/25/2017	+0.12 / +2.36%	5.06	5.20	5.00	5.20	5.07	2.66	172,750
1/24/2017	+0.01 / +0.20%	5.00	5.09	5.00	5.08	5.02	2.60	324,980
1/23/2017	0.00 / 0.00%	5.07	5.07	5.00	5.07	5.04	2.59	228,830

<<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