Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2021	+0.95 / +2.35%	40.10	42.40	40.05	41.30	41.27	31.31	1,473,200
10/1/2021	-0.55 / -1.34%	40.50	41.00	40.30	40.35	40.58	30.59	1,629,316
9/30/2021	-0.20 / -0.49%	41.10	41.30	40.50	40.90	40.93	31.01	910,300
9/29/2021	+0.90 / +2.24%	40.50	42.00	40.50	41.10	41.25	31.16	915,500
9/28/2021	+2.60 / +6.91%	37.50	40.20	37.20	40.20	39.46	30.48	1,457,400
9/27/2021	-1.45 / -3.71%	39.00	39.70	37.00	37.60	38.51	28.51	1,142,600
9/24/2021	-0.15 / -0.38%	39.00	39.80	38.60	39.05	39.09	29.61	623,000
9/23/2021	-0.90 / -2.24%	40.80	40.80	38.50	39.20	39.66	29.72	993,900
9/22/2021	+1.70 / +4.43%	39.00	40.10	38.80	40.10	39.56	30.40	1,921,800
9/21/2021	+1.55 / +4.21%	36.50	38.50	36.10	38.40	37.32	29.11	1,881,400
9/20/2021	0.00 / 0.00%	37.00	38.45	36.25	36.85	37.40	27.94	1,328,500
9/17/2021	+1.05 / +2.93%	36.90	37.20	36.30	36.85	36.80	27.94	1,369,000
9/16/2021	+1.95 / +5.76%	34.10	35.90	33.85	35.80	35.06	27.14	1,200,400
9/15/2021	+0.05 / +0.15%	33.80	34.20	33.55	33.85	33.86	25.66	237,300
9/14/2021	+0.40 / +1.20%	33.30	33.90	33.05	33.80	33.58	25.63	599,300
9/13/2021	-0.40 / -1.18%	33.95	33.95	33.10	33.40	33.43	25.32	493,200
9/10/2021	+0.20 / +0.60%	33.70	34.60	33.60	33.80	34.06	25.63	298,200
9/9/2021	+0.40 / +1.20%	33.50	33.75	32.10	33.60	33.04	25.47	690,400
9/8/2021	+0.10 / +0.30%	33.10	33.80	32.90	33.20	33.20	25.17	400,800
9/7/2021	-1.10 / -3.22%	34.20	34.20	33.10	33.10	33.56	25.09	646,700
9/6/2021	-0.40 / -1.16%	34.60	34.85	34.10	34.20	34.37	25.93	452,900
9/1/2021	-0.25 / -0.72%	34.85	35.50	34.05	34.60	34.50	26.23	780,800
8/31/2021	+0.25 / +0.72%	34.70	36.20	34.70	34.85	35.44	26.42	1,249,900
8/30/2021	+0.65 / +1.91%	34.40	34.90	34.15	34.60	34.56	26.23	773,400
8/27/2021	+1.00 / +3.03%	32.90	34.00	32.10	33.95	33.39	25.74	521,500
8/26/2021	+0.10 / +0.30%	32.70	33.20	32.60	32.95	32.86	24.98	388,400
8/25/2021	+0.50 / +1.55%	33.70	33.70	32.40	32.85	32.89	24.91	316,300
8/24/2021	+0.40 / +1.04%	38.40	39.90	36.60	38.80	37.95	24.51	1,287,100
8/23/2021	-2.70 / -6.57%	40.60	40.80	38.40	38.40	39.39	24.26	1,364,600
8/20/2021	-1.60 / -3.75%	42.65	42.65	39.90	41.10	41.60	25.97	859,500

<<Previous 30 days Next 30 days>>

BMI News

14/11	BMI: Record date for 2024 EGM
12/11	BMI: Plan for holding EGM 2024
11/11	BMI: Adjusting business plan for 2024
04/11	BMI: Announcement of the change of listing
30/10	BMI: Relocation of Bao Minh Can Tho Company