Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2024	+0.05 / +0.23%	22.05	22.20	21.65	21.90	21.94	21.90	29,800
10/25/2024	+0.50 / +2.34%	21.30	21.90	21.30	21.85	21.47	21.85	58,100
10/24/2024	-0.95 / -4.26%	22.00	22.20	21.35	21.35	21.75	21.35	115,500
10/23/2024	0.00 / 0.00%	22.85	22.85	22.10	22.30	22.37	22.30	27,500
10/22/2024	-0.70 / -3.04%	22.70	22.85	22.30	22.30	22.42	22.30	77,800
10/21/2024	-0.15 / -0.65%	22.90	23.15	22.70	23.00	22.87	23.00	41,300
10/18/2024	-0.40 / -1.70%	23.55	23.55	23.00	23.15	23.18	23.15	42,500
10/17/2024	+0.35 / +1.51%	22.85	23.55	22.50	23.55	23.12	23.55	38,600
10/16/2024	-0.20 / -0.85%	23.70	23.70	22.80	23.20	23.05	23.20	40,400
10/15/2024	+0.90 / +4.00%	22.50	23.90	22.05	23.40	23.10	23.40	182,100
10/14/2024	+0.30 / +1.35%	22.35	22.50	21.85	22.50	22.13	22.50	72,800
10/11/2024	0.00 / 0.00%	22.30	22.35	21.85	22.20	22.04	22.20	54,000
10/10/2024	-0.10 / -0.45%	22.45	22.45	21.90	22.20	22.07	22.20	94,500
10/9/2024	+0.40 / +1.83%	22.70	22.80	21.90	22.30	22.38	22.30	217,600
10/8/2024	+1.40 / +6.83%	20.80	21.90	20.50	21.90	21.46	21.90	274,500
10/7/2024	+0.05 / +0.24%	20.45	20.85	20.45	20.50	20.58	20.50	42,200
10/4/2024	-0.25 / -1.21%	20.70	20.75	20.45	20.45	20.52	20.45	36,600
10/3/2024	+0.10 / +0.49%	20.70	21.05	20.55	20.70	20.71	20.70	36,000
10/2/2024	+0.10 / +0.49%	20.50	20.75	20.40	20.60	20.57	20.60	22,300
10/1/2024	+0.10 / +0.49%	20.50	20.80	20.40	20.50	20.53	20.50	104,800
9/30/2024	-0.75 / -3.55%	20.60	20.80	20.40	20.40	20.51	20.40	105,100
9/27/2024	-0.15 / -0.70%	21.30	21.30	20.90	21.15	21.07	21.15	52,600
9/26/2024	0.00 / 0.00%	21.30	21.90	20.80	21.30	21.24	21.30	99,300
9/25/2024	+0.70 / +3.40%	20.50	21.30	20.30	21.30	20.68	21.30	144,000
9/24/2024	-0.10 / -0.48%	20.35	20.70	20.30	20.60	20.41	20.60	50,400
9/23/2024	-0.25 / -1.19%	20.80	21.10	20.30	20.70	20.58	20.70	54,100
9/20/2024	+0.45 / +2.20%	20.60	20.95	20.50	20.95	20.68	20.95	49,500
9/19/2024	-0.05 / -0.24%	20.55	20.70	20.45	20.50	20.49	20.50	111,700
9/18/2024	-0.70 / -3.29%	21.25	21.30	20.50	20.55	20.73	20.55	57,500
9/17/2024	0.00 / 0.00%	20.60	21.50	20.60	21.25	21.23	21.25	52,800

<<Previous 30 days Next 5 days>>

BMC News

16/10	BMC: Notification Insider Transaction
15/10	BMC: Notification Affiliated person trade
02/10	BMC: Information on transferring shares of BDDIF
08/08	BMC: Signing an audit service agreement
01/08	BMC: Thông báo giao dịch cổ phiếu của tổ chức có liên quan đến người nội bộ Văn phòng Tỉnh ủy Bình Định