Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/5/2018	0.00 / 0.00%	6.10	6.10	6.09	6.10	6.10	3.12	330
6/4/2018	+0.05 / +0.83%	6.10	6.10	5.90	6.10	6.05	3.12	74,980
6/1/2018	+0.05 / +0.83%	6.00	6.09	5.95	6.05	5.98	3.09	980,220
5/31/2018	+0.05 / +0.84%	5.95	6.01	5.95	6.00	5.97	3.07	5,443,930
5/30/2018	-0.04 / -0.67%	6.10	6.10	5.90	5.95	5.95	3.04	19,330
5/29/2018	+0.04 / +0.67%	5.96	6.00	5.94	5.99	5.95	3.06	1,920,600
5/28/2018	-0.15 / -2.46%	6.19	6.19	5.95	5.95	6.01	3.04	21,640

<<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