Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2019	+0.40 / +6.56%	6.10	6.50	6.00	6.50	6.34	3.32	679,180
8/7/2019	-0.16 / -2.56%	6.26	6.30	6.00	6.10	6.17	3.12	242,530
8/6/2019	+0.14 / +2.29%	6.01	6.35	6.01	6.26	6.23	3.20	696,510
8/5/2019	+0.12 / +2.00%	6.00	6.15	5.93	6.12	6.07	3.13	975,330
8/2/2019	+0.19 / +3.27%	5.88	6.18	5.60	6.00	6.00	3.07	300,400
8/1/2019	-0.01 / -0.17%	5.90	5.98	5.81	5.81	5.89	2.97	187,330
7/31/2019	+0.12 / +2.11%	5.75	6.00	5.75	5.82	5.84	2.98	276,490
7/30/2019	+0.15 / +2.70%	5.54	5.70	5.51	5.70	5.59	2.91	253,480
7/29/2019	-0.05 / -0.89%	5.60	5.61	5.55	5.55	5.59	2.84	221,020
7/26/2019	0.00 / 0.00%	5.61	5.61	5.56	5.60	5.59	2.86	204,720
7/25/2019	0.00 / 0.00%	5.57	5.61	5.57	5.60	5.59	2.86	151,330
7/24/2019	-0.01 / -0.18%	5.61	5.62	5.55	5.60	5.58	2.86	211,140
7/23/2019	+0.05 / +0.90%	5.56	5.66	5.55	5.61	5.59	2.87	140,160
7/22/2019	-0.03 / -0.54%	5.61	5.61	5.53	5.56	5.56	2.84	190,190
7/19/2019	-0.01 / -0.18%	5.61	5.61	5.53	5.59	5.55	2.86	311,480
7/18/2019	0.00 / 0.00%	5.60	5.64	5.55	5.60	5.59	2.86	271,530
7/17/2019	-0.04 / -0.71%	5.64	5.64	5.54	5.60	5.58	2.86	233,060
7/16/2019	0.00 / 0.00%	5.66	5.66	5.58	5.64	5.61	2.88	268,120
7/15/2019	-0.01 / -0.18%	5.65	5.67	5.59	5.64	5.61	2.88	206,790
7/12/2019	+0.02 / +0.36%	5.63	5.69	5.58	5.65	5.63	2.89	314,010
7/11/2019	0.00 / 0.00%	5.62	5.67	5.58	5.63	5.62	2.88	236,030
7/10/2019	-0.02 / -0.35%	5.65	5.70	5.60	5.63	5.63	2.88	167,630
7/9/2019	-0.05 / -0.88%	5.68	5.74	5.63	5.65	5.67	2.89	237,100
7/8/2019	+0.05 / +0.88%	5.65	5.70	5.59	5.70	5.64	2.91	162,180
7/5/2019	-0.03 / -0.53%	5.69	5.69	5.64	5.65	5.67	2.89	304,800
7/4/2019	-0.09 / -1.56%	5.74	5.75	5.67	5.68	5.70	2.90	333,480
7/3/2019	+0.13 / +2.30%	5.66	5.77	5.63	5.77	5.68	2.95	265,700
7/2/2019	-0.03 / -0.53%	5.72	5.72	5.63	5.64	5.67	2.88	2,486,980
7/1/2019	+0.02 / +0.35%	5.69	5.74	5.65	5.67	5.67	2.90	2,432,400
6/28/2019	0.00 / 0.00%	5.66	5.73	5.65	5.65	5.67	2.89	348,140

<<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