Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/17/2018	-0.28 / -4.97%	5.63	5.63	5.35	5.35	5.44	2.73	16,740
7/16/2018	-0.01 / -0.18%	5.68	5.68	5.40	5.63	5.52	2.88	16,670
7/13/2018	-0.04 / -0.70%	5.66	5.66	5.60	5.64	5.65	2.88	64,820
7/12/2018	-0.02 / -0.35%	5.70	5.70	5.58	5.68	5.62	2.90	9,250
7/11/2018	0.00 / 0.00%	5.60	5.70	5.32	5.70	5.60	2.91	55,010
7/10/2018	-0.01 / -0.18%	5.50	5.70	5.35	5.70	5.50	2.91	50,340
7/9/2018	+0.07 / +1.24%	5.65	5.72	5.65	5.71	5.68	2.92	930
7/6/2018	-0.01 / -0.18%	5.27	5.65	5.27	5.64	5.46	2.88	2,970
7/5/2018	-0.15 / -2.59%	5.80	5.80	5.40	5.65	5.41	2.89	12,380
7/4/2018	+0.01 / +0.17%	5.50	5.80	5.39	5.80	5.49	2.96	14,200
7/3/2018	-0.06 / -1.03%	5.60	5.87	5.56	5.79	5.86	2.96	2,036,170
7/2/2018	-0.05 / -0.85%	5.86	5.86	5.60	5.85	5.79	2.99	4,720
6/29/2018	+0.10 / +1.72%	5.87	5.90	5.60	5.90	5.82	3.02	2,154,570
6/28/2018	+0.09 / +1.58%	5.80	5.86	5.80	5.80	5.82	2.96	155,210
6/27/2018	-0.18 / -3.06%	5.89	5.90	5.70	5.71	5.77	2.92	22,010
6/26/2018	0.00 / 0.00%	5.89	5.89	5.89	5.89	5.89	3.01	2,371,010
6/25/2018	+0.09 / +1.55%	5.93	5.93	5.85	5.89	5.89	3.01	151,180
6/22/2018	-0.16 / -2.68%	5.96	5.96	5.75	5.80	5.90	2.96	9,320
6/21/2018	-0.02 / -0.33%	5.97	6.00	5.90	5.96	5.98	3.05	296,390
6/20/2018	-0.01 / -0.17%	5.80	5.99	5.80	5.98	5.87	3.06	4,600
6/19/2018	0.00 / 0.00%	6.19	6.19	5.90	5.99	5.98	3.06	47,680
6/18/2018	0.00 / 0.00%	5.71	6.00	5.71	5.99	5.96	3.06	28,370
6/15/2018	-0.01 / -0.17%	6.00	6.00	5.90	5.99	5.91	3.06	64,590
6/14/2018	0.00 / 0.00%	5.95	6.00	5.95	6.00	5.99	3.07	12,520
6/13/2018	0.00 / 0.00%	6.20	6.20	6.00	6.00	6.03	3.07	15,100
6/12/2018	0.00 / 0.00%	6.00	6.00	5.91	6.00	5.93	3.07	29,010
6/11/2018	-0.10 / -1.64%	6.28	6.28	6.00	6.00	6.08	3.07	12,010
6/8/2018	+0.02 / +0.33%	6.10	6.10	6.00	6.10	6.02	3.12	1,513,980
6/7/2018	0.00 / 0.00%	6.05	6.08	5.98	6.08	6.03	3.11	24,880
6/6/2018	-0.02 / -0.33%	6.10	6.10	6.00	6.08	6.07	3.11	422,600

<<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