Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2019	+0.10 / +0.21%	48.50	48.70	48.00	48.20	48.18	26.64	125,000
1/21/2019	-0.90 / -1.84%	49.00	49.50	48.00	48.10	48.32	26.59	102,740
1/18/2019	-0.20 / -0.41%	49.10	49.50	48.95	49.00	49.05	27.09	67,550
1/17/2019	-0.80 / -1.60%	49.90	50.40	49.20	49.20	49.59	27.20	83,180
1/16/2019	-0.50 / -0.99%	50.70	50.80	49.50	50.00	50.17	27.64	115,040
1/15/2019	+0.30 / +0.60%	50.10	50.50	49.80	50.50	50.18	27.92	79,860
1/14/2019	-0.40 / -0.79%	50.70	50.70	49.80	50.20	50.30	27.75	50,990
1/11/2019	-0.20 / -0.39%	50.90	51.50	50.10	50.60	50.84	27.97	58,120
1/10/2019	+0.70 / +1.40%	50.40	51.30	50.20	50.80	50.83	28.08	58,610
1/9/2019	+1.00 / +2.04%	49.10	50.10	49.10	50.10	49.88	27.70	38,970
1/8/2019	-0.15 / -0.30%	49.25	49.50	49.05	49.10	49.23	27.14	337,440
1/7/2019	+0.40 / +0.82%	49.00	50.50	49.00	49.25	49.82	27.23	102,500
1/4/2019	-0.35 / -0.71%	48.90	49.20	48.15	48.85	48.84	27.00	117,230
1/3/2019	-1.50 / -2.96%	50.70	51.10	49.20	49.20	50.21	27.20	191,330
1/2/2019	-1.90 / -3.61%	52.60	52.60	50.60	50.70	51.19	28.03	65,370
12/28/2018	+0.10 / +0.19%	53.00	53.00	52.40	52.60	52.59	29.08	48,870
12/27/2018	+0.80 / +1.55%	52.50	53.00	52.00	52.50	52.44	29.02	166,960
12/26/2018	-0.30 / -0.58%	52.00	52.30	51.70	51.70	51.96	28.58	138,240
12/25/2018	-2.10 / -3.88%	52.10	53.00	50.60	52.00	51.54	28.75	240,130
12/24/2018	-0.80 / -1.46%	54.80	55.30	54.10	54.10	54.77	29.91	144,180
12/21/2018	+0.20 / +0.37%	54.50	55.30	54.00	54.90	54.37	30.35	56,340
12/20/2018	-0.20 / -0.36%	54.50	55.60	54.50	54.70	55.09	30.24	136,460
12/19/2018	-0.40 / -0.72%	55.30	56.10	51.50	54.90	54.82	30.35	354,420
12/18/2018	-0.70 / -1.25%	55.20	56.40	54.90	55.30	55.51	30.57	119,880
12/17/2018	-1.30 / -2.27%	56.80	57.50	56.00	56.00	56.65	30.96	61,940
12/14/2018	-0.70 / -1.21%	57.20	58.40	57.20	57.30	57.70	31.68	192,520
12/13/2018	+0.70 / +1.22%	57.70	58.60	57.40	58.00	58.06	32.06	163,080
12/12/2018	+0.60 / +1.06%	56.50	57.30	56.30	57.30	56.81	31.68	100,300
12/11/2018	-0.10 / -0.18%	56.80	57.80	56.70	56.70	57.08	31.34	122,220
12/10/2018	0.00 / 0.00%	56.90	57.30	56.00	56.80	56.62	31.40	57,060

<<Previous 30 days Next 30 days>>

BMP News

28/10	BMP: Record date for the 1st cash dividend payment in 2024
21/10	BMP: BOD resolution on the 1st cash dividend for 2024
19/07	BMP: Signing an audit service agreement
02/07	BMP: CBTT Quyết định HĐQT phê duyệt Cơ cấu tổ chức mới của Công ty
02/07	BMP: CBTT Nghị quyết HĐQT về việc thay đổi nhân sự