Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2018	-1.40 / -1.62%	86.00	86.40	85.00	85.00	85.32	43.58	431,950
1/30/2018	+1.30 / +1.53%	85.10	88.10	84.10	86.40	86.61	44.30	518,000
1/29/2018	-1.90 / -2.18%	87.00	87.50	85.00	85.10	85.55	43.64	507,740
1/26/2018	-1.90 / -2.14%	88.90	89.00	86.50	87.00	87.46	44.61	894,540
1/25/2018	+0.20 / +0.23%	89.90	92.00	88.00	88.90	89.68	45.58	1,236,100
1/22/2018	+4.50 / +5.34%	85.00	90.00	84.30	88.70	88.24	45.48	1,437,090
1/19/2018	+0.70 / +0.84%	83.50	86.00	83.00	84.20	84.61	43.17	667,170
1/18/2018	-0.50 / -0.60%	82.80	83.70	82.50	83.50	83.05	42.82	374,390
1/17/2018	-1.20 / -1.41%	85.90	85.90	83.50	84.00	85.00	43.07	417,140
1/16/2018	+2.20 / +2.65%	83.00	86.00	83.00	85.20	85.05	43.69	883,620
1/15/2018	+0.20 / +0.24%	82.90	84.10	82.50	83.00	83.15	42.56	313,240
1/12/2018	-0.70 / -0.84%	83.50	83.80	82.40	82.80	82.85	42.46	505,220
1/11/2018	-0.10 / -0.12%	83.60	83.60	82.70	83.50	83.07	42.82	414,380
1/10/2018	-0.30 / -0.36%	83.90	85.50	83.00	83.60	83.93	42.87	570,540
1/9/2018	-0.10 / -0.12%	83.00	85.50	82.90	83.90	83.48	43.02	395,140
1/8/2018	+1.00 / +1.20%	82.00	85.00	81.00	84.00	82.95	43.07	320,740
1/5/2018	-2.70 / -3.15%	85.70	85.70	82.50	83.00	83.88	42.56	467,740
1/4/2018	-0.30 / -0.35%	85.90	86.40	84.50	85.70	85.33	43.94	441,320
1/3/2018	-1.80 / -2.05%	88.00	88.00	85.80	86.00	86.61	44.10	426,510
1/2/2018	+2.20 / +2.57%	85.60	88.40	84.00	87.80	86.52	45.02	562,680
12/29/2017	+1.10 / +1.30%	85.00	86.20	85.00	85.60	85.68	43.89	598,150
12/28/2017	+5.50 / +6.96%	79.00	84.50	79.00	84.50	82.47	43.33	677,960
12/27/2017	-1.50 / -1.86%	80.10	80.50	78.70	79.00	79.60	40.51	644,000
12/26/2017	-1.40 / -1.71%	82.00	82.70	80.00	80.50	80.81	41.28	508,440
12/25/2017	-1.30 / -1.56%	83.20	84.00	81.90	81.90	82.29	42.00	271,710
12/22/2017	-0.60 / -0.72%	84.50	84.50	82.70	83.20	83.40	42.66	311,550
12/21/2017	+0.60 / +0.72%	84.20	85.40	83.50	83.80	84.26	42.97	294,970
12/20/2017	-2.10 / -2.46%	85.30	86.90	83.00	83.20	84.61	42.66	570,010
12/19/2017	-3.80 / -4.26%	89.30	89.30	85.20	85.30	86.73	43.74	733,030
12/18/2017	-0.50 / -0.56%	90.80	90.80	88.90	89.10	89.59	45.69	435,580

<<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

More News

Related Companies

	Volume	Price	Change
AAA	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%