Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2019	+0.02 / +0.23%	8.78	8.84	8.65	8.80	8.77	4.50	700,940
9/27/2019	+0.30 / +3.54%	8.70	8.78	8.50	8.78	8.63	4.49	438,780
9/26/2019	-0.18 / -2.08%	8.66	8.66	8.48	8.48	8.51	4.33	278,230
9/25/2019	+0.25 / +2.97%	8.38	8.70	8.36	8.66	8.51	4.43	515,940
9/24/2019	-0.10 / -1.18%	8.47	8.51	8.30	8.41	8.39	4.30	471,500
9/23/2019	-0.39 / -4.38%	8.80	8.86	8.40	8.51	8.58	4.35	6,168,980
9/20/2019	+0.38 / +4.46%	8.53	8.90	8.45	8.90	8.72	4.55	1,488,010
9/19/2019	+0.54 / +6.77%	7.90	8.53	7.90	8.52	8.41	4.36	1,819,690
9/18/2019	+0.12 / +1.53%	7.86	8.00	7.81	7.98	7.88	4.08	242,550
9/17/2019	-0.05 / -0.63%	7.90	7.91	7.85	7.86	7.89	4.02	308,090
9/16/2019	-0.04 / -0.50%	7.94	8.00	7.85	7.91	7.92	4.04	322,680
9/13/2019	+0.03 / +0.38%	8.00	8.10	7.94	7.95	7.98	4.06	411,300
9/12/2019	+0.16 / +2.06%	7.70	8.10	7.60	7.92	7.86	4.05	273,250
9/11/2019	-0.24 / -3.00%	7.90	7.99	7.75	7.76	7.83	3.97	321,610
9/10/2019	-0.31 / -3.73%	8.30	8.31	8.00	8.00	8.10	4.09	608,260
9/9/2019	+0.01 / +0.12%	8.30	8.35	8.10	8.31	8.23	4.25	522,100
9/6/2019	-0.02 / -0.24%	8.30	8.33	8.05	8.30	8.16	4.24	567,840
9/5/2019	+0.01 / +0.12%	8.40	8.40	8.20	8.32	8.32	4.25	701,880
9/4/2019	+0.51 / +6.54%	7.75	8.34	7.57	8.31	8.14	4.25	1,304,280
9/3/2019	-0.30 / -3.70%	8.00	8.10	7.80	7.80	7.95	3.99	367,980
8/30/2019	+0.19 / +2.40%	7.94	8.10	7.68	8.10	7.93	4.14	1,719,460
8/29/2019	+0.51 / +6.89%	7.31	7.91	7.25	7.91	7.58	4.04	435,660
8/28/2019	-0.09 / -1.20%	7.55	7.55	7.38	7.40	7.44	3.78	623,650
8/27/2019	-0.21 / -2.73%	7.80	7.80	7.45	7.49	7.61	3.83	721,330
8/26/2019	+0.30 / +4.05%	7.30	7.74	7.25	7.70	7.50	3.94	859,450
8/23/2019	+0.15 / +2.07%	7.10	7.62	7.10	7.40	7.41	3.78	419,460
8/22/2019	-0.09 / -1.23%	7.42	7.51	7.15	7.25	7.32	3.71	679,190
8/21/2019	+0.41 / +5.92%	6.95	7.41	6.95	7.34	7.36	3.75	2,142,420
8/20/2019	+0.43 / +6.62%	6.50	6.93	6.42	6.93	6.68	3.54	1,450,570
8/19/2019	-0.03 / -0.46%	6.40	6.56	6.40	6.50	6.52	3.32	6,340,300

<<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