Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/29/2019	+0.01 / +0.17%	6.28	6.28	6.00	6.01	6.09	3.07	619,060
3/28/2019	+0.39 / +6.95%	5.59	6.00	5.51	6.00	5.91	3.07	688,740
3/27/2019	+0.13 / +2.37%	5.50	5.64	5.48	5.61	5.59	2.87	101,200
3/26/2019	+0.02 / +0.37%	5.46	5.48	5.42	5.48	5.44	2.80	127,470
3/25/2019	-0.05 / -0.91%	5.50	5.51	5.40	5.46	5.48	2.79	4,987,100
3/22/2019	+0.01 / +0.18%	5.49	5.53	5.49	5.51	5.51	2.82	88,520
3/21/2019	-0.10 / -1.79%	5.60	5.80	5.50	5.50	5.61	2.81	3,618,660
3/20/2019	-0.11 / -1.93%	5.75	5.75	5.60	5.60	5.66	2.86	69,200
3/19/2019	+0.21 / +3.82%	5.50	5.83	5.50	5.71	5.70	2.92	109,380
3/18/2019	0.00 / 0.00%	5.52	5.54	5.48	5.50	5.51	2.81	4,054,010
3/15/2019	+0.02 / +0.36%	5.48	5.50	5.45	5.50	5.47	2.81	129,500
3/14/2019	0.00 / 0.00%	5.58	5.58	5.45	5.48	5.48	2.80	108,050
3/13/2019	-0.05 / -0.90%	5.50	5.53	5.44	5.48	5.47	2.80	154,930
3/12/2019	-0.05 / -0.90%	5.60	5.61	5.52	5.53	5.55	2.83	101,470
3/11/2019	-0.02 / -0.36%	5.60	5.61	5.56	5.58	5.58	2.85	106,540
3/8/2019	0.00 / 0.00%	5.59	5.65	5.57	5.60	5.59	2.86	145,380
3/7/2019	-0.04 / -0.71%	5.62	5.64	5.58	5.60	5.59	2.86	138,710
3/6/2019	-0.04 / -0.70%	5.68	5.68	5.57	5.64	5.61	2.88	128,950
3/5/2019	0.00 / 0.00%	5.65	5.69	5.60	5.68	5.62	2.90	164,350
3/4/2019	+0.07 / +1.25%	5.58	5.68	5.55	5.68	5.60	2.90	468,450
3/1/2019	0.00 / 0.00%	5.58	5.64	5.30	5.61	5.59	2.87	837,300
2/28/2019	-0.07 / -1.23%	5.70	5.70	5.60	5.61	5.63	2.87	75,730
2/27/2019	+0.04 / +0.71%	5.63	5.80	5.60	5.68	5.63	2.90	201,040
2/26/2019	-0.10 / -1.74%	5.70	5.72	5.35	5.64	5.65	2.88	2,122,250
2/25/2019	-0.02 / -0.35%	5.81	5.81	5.72	5.74	5.74	2.93	111,710
2/22/2019	-0.04 / -0.69%	5.80	5.80	5.50	5.76	5.75	2.94	3,627,680
2/21/2019	-0.15 / -2.52%	5.93	5.93	5.55	5.80	5.78	2.96	75,620
2/20/2019	-0.03 / -0.50%	6.09	6.10	5.95	5.95	5.98	3.04	99,860
2/19/2019	-0.20 / -3.24%	6.19	6.19	5.98	5.98	6.10	3.06	117,600
2/18/2019	+0.03 / +0.49%	6.19	6.19	6.10	6.18	6.15	3.16	95,490

<<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