Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2020	-0.70 / -1.57%	44.90	44.90	44.00	44.00	44.11	26.75	68,100
1/7/2020	0.00 / 0.00%	44.70	45.50	44.30	44.70	44.57	27.18	81,160
1/6/2020	-0.30 / -0.67%	45.00	45.00	44.50	44.70	44.70	27.18	59,040
1/3/2020	-0.15 / -0.33%	45.15	46.00	45.00	45.00	45.28	27.36	49,400
1/2/2020	-0.05 / -0.11%	45.20	45.50	44.90	45.15	45.07	27.45	68,030
12/31/2019	-0.35 / -0.77%	45.60	46.10	44.95	45.20	45.14	27.48	90,280
12/30/2019	-0.60 / -1.30%	46.15	47.95	45.50	45.55	45.98	27.69	68,450
12/27/2019	-0.80 / -1.70%	46.90	46.90	46.00	46.15	46.18	28.06	32,460
12/26/2019	+0.30 / +0.64%	46.60	47.30	46.50	46.95	46.79	28.54	15,880
12/25/2019	-0.05 / -0.11%	46.80	46.80	46.50	46.65	46.62	28.36	12,440
12/24/2019	-0.40 / -0.85%	47.00	47.00	46.50	46.70	46.62	28.39	13,920
12/23/2019	0.00 / 0.00%	47.00	47.20	46.60	47.10	46.91	28.63	57,070
12/20/2019	+0.50 / +1.07%	47.20	47.20	46.60	47.10	46.93	28.63	18,430
12/19/2019	+0.30 / +0.65%	46.30	47.50	46.30	46.60	46.83	28.33	50,460
12/18/2019	-1.10 / -2.32%	47.00	47.60	46.30	46.30	46.59	28.15	56,900
12/17/2019	-0.40 / -0.84%	47.80	47.80	47.00	47.40	47.43	28.82	10,330
12/16/2019	-0.10 / -0.21%	47.90	48.00	47.50	47.80	47.71	29.06	28,360
12/13/2019	-1.10 / -2.24%	48.20	48.80	47.90	47.90	48.15	29.12	58,150
12/12/2019	+2.20 / +4.70%	47.20	49.00	46.60	49.00	47.15	29.79	37,540
12/11/2019	-0.30 / -0.64%	47.10	47.30	46.80	46.80	46.98	28.45	32,140
12/10/2019	+0.10 / +0.21%	47.00	47.60	47.00	47.10	47.19	28.63	28,800
12/9/2019	-1.35 / -2.79%	48.35	48.35	46.60	47.00	47.33	28.57	176,220
12/6/2019	-0.75 / -1.53%	49.00	49.10	48.35	48.35	48.55	29.39	344,503
12/5/2019	-0.60 / -1.21%	49.20	49.80	49.10	49.10	49.35	29.85	26,080
12/4/2019	-1.20 / -2.36%	49.50	49.80	49.20	49.70	49.42	30.22	92,770
12/3/2019	-1.00 / -1.93%	51.80	52.10	50.20	50.90	51.42	29.73	405,383
12/2/2019	-0.20 / -0.38%	52.10	52.40	51.80	51.90	52.06	30.31	47,960
11/29/2019	+0.50 / +0.97%	51.60	52.50	51.60	52.10	52.01	30.43	24,650
11/28/2019	-0.60 / -1.15%	52.50	52.50	51.60	51.60	51.86	30.14	97,640
11/27/2019	-0.30 / -0.57%	52.50	52.60	52.20	52.20	52.35	30.49	24,090

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%