Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/16/2024	-0.15 / -0.70%	21.50	21.55	20.80	21.25	21.10	21.25	58,000
9/13/2024	+0.20 / +0.94%	20.90	21.50	20.80	21.40	21.23	21.40	103,300
9/12/2024	+0.35 / +1.68%	21.30	21.50	20.80	21.20	21.16	21.20	79,300
9/11/2024	+1.35 / +6.92%	19.50	20.85	19.00	20.85	20.06	20.85	169,500
9/10/2024	-0.30 / -1.52%	20.00	20.05	19.50	19.50	19.68	19.50	45,500
9/9/2024	-0.50 / -2.46%	20.45	20.45	19.80	19.80	19.87	19.80	14,600
9/6/2024	-0.15 / -0.73%	20.50	20.50	20.00	20.30	20.23	20.30	35,500
9/5/2024	+0.05 / +0.25%	20.50	20.50	19.80	20.45	20.19	20.45	125,200
9/4/2024	+0.20 / +0.99%	19.60	20.40	19.60	20.40	20.01	20.40	56,500
8/30/2024	-0.05 / -0.25%	20.25	20.25	19.70	20.20	20.04	20.20	58,200
8/29/2024	+0.90 / +4.65%	19.60	20.25	19.40	20.25	19.93	20.25	83,300
8/28/2024	-0.25 / -1.28%	19.60	19.60	19.20	19.35	19.37	19.35	52,000
8/27/2024	-0.30 / -1.51%	19.60	19.90	19.60	19.60	19.72	19.60	69,000
8/26/2024	-0.55 / -2.69%	20.10	20.45	19.90	19.90	20.05	19.90	43,500
8/23/2024	-0.05 / -0.24%	20.50	20.50	20.10	20.45	20.26	20.45	33,900
8/22/2024	0.00 / 0.00%	20.50	21.00	19.90	20.50	20.32	20.50	82,100
8/21/2024	+0.10 / +0.49%	20.40	20.50	20.00	20.50	20.14	20.50	98,200
8/20/2024	-0.50 / -2.39%	20.80	22.30	20.40	20.40	21.26	20.40	226,700
8/19/2024	-0.10 / -0.48%	21.00	21.25	20.90	20.90	21.04	20.90	76,700
8/16/2024	+0.40 / +1.94%	20.65	22.00	20.30	21.00	21.16	21.00	191,000
8/15/2024	-0.40 / -1.90%	20.65	21.10	20.35	20.60	20.62	20.60	51,900
8/14/2024	-0.30 / -1.41%	21.60	21.60	20.85	21.00	21.11	21.00	115,100
8/13/2024	+0.70 / +3.40%	20.35	21.40	19.90	21.30	20.54	21.30	127,600
8/12/2024	-0.35 / -1.67%	20.60	20.95	19.60	20.60	20.13	20.60	355,800
8/9/2024	-0.65 / -3.01%	21.80	22.00	20.95	20.95	21.21	20.95	171,000
8/8/2024	+1.40 / +6.93%	20.80	21.60	20.65	21.60	21.36	21.60	440,500
8/7/2024	+1.30 / +6.88%	18.35	20.20	18.35	20.20	19.75	20.20	343,000

<<Previous 30 days Next 30 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