Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2017	+1.00 / +1.30%	76.90	78.40	76.00	78.00	77.06	41.11	254,680
10/23/2017	-1.60 / -2.04%	78.60	78.60	76.80	77.00	77.43	40.58	316,830
10/20/2017	-0.40 / -0.51%	79.10	80.10	77.50	78.60	78.79	41.42	530,190
10/19/2017	+2.80 / +3.67%	77.00	79.90	77.00	79.00	78.56	41.63	898,640
10/18/2017	0.00 / 0.00%	76.30	76.90	75.50	76.20	76.03	40.16	337,910
10/17/2017	-0.80 / -1.04%	77.00	77.00	75.80	76.20	76.14	40.16	342,850
10/16/2017	-1.30 / -1.66%	78.80	78.80	76.90	77.00	77.49	40.58	343,920
10/13/2017	+1.30 / +1.69%	77.80	80.00	77.00	78.30	78.83	41.26	581,040
10/12/2017	+1.60 / +2.12%	75.40	78.10	75.40	77.00	76.77	40.58	343,830
10/11/2017	+0.40 / +0.53%	75.00	77.50	74.50	75.40	75.72	39.74	202,610
10/10/2017	+0.40 / +0.54%	75.00	75.00	74.00	75.00	74.57	39.53	236,690
10/9/2017	-1.10 / -1.45%	75.30	75.70	74.30	74.60	74.96	39.31	282,260
10/6/2017	-0.30 / -0.39%	76.00	76.50	75.00	75.70	75.63	39.89	158,180
10/5/2017	-0.50 / -0.65%	76.50	76.80	75.80	76.00	76.29	40.05	185,180
10/4/2017	-1.40 / -1.80%	77.10	77.90	73.90	76.50	75.85	40.32	329,960
10/3/2017	-0.10 / -0.13%	78.00	78.90	76.60	77.90	77.84	41.05	305,750
10/2/2017	+0.50 / +0.65%	77.40	79.00	77.40	78.00	78.38	41.11	353,130
9/29/2017	+0.60 / +0.78%	77.30	78.20	77.00	77.50	77.50	40.84	407,650
9/28/2017	+0.90 / +1.18%	77.00	78.30	76.30	76.90	76.90	40.53	343,930
9/27/2017	-0.40 / -0.52%	76.50	77.00	74.40	76.00	75.94	40.05	451,150
9/26/2017	-1.50 / -1.93%	77.50	78.90	76.10	76.40	76.72	40.26	491,130
9/25/2017	-1.30 / -1.64%	79.50	79.50	76.50	77.90	77.64	41.05	581,040
9/22/2017	+0.20 / +0.25%	79.00	80.00	78.00	79.20	79.22	41.74	434,600
9/21/2017	-2.00 / -2.47%	82.70	83.30	79.00	79.00	81.35	41.63	816,140
9/20/2017	+2.40 / +3.05%	79.50	81.00	78.80	81.00	79.82	42.69	577,920
9/19/2017	+2.60 / +3.42%	76.50	80.80	76.00	78.60	77.73	41.42	644,420
9/18/2017	-1.00 / -1.30%	77.00	77.40	75.90	76.00	76.59	40.05	258,540
9/15/2017	+2.50 / +3.36%	76.50	79.00	76.00	77.00	77.18	40.58	733,820
9/14/2017	-1.20 / -1.59%	75.80	78.00	72.80	74.50	75.98	39.26	549,290
9/13/2017	+4.90 / +6.92%	72.00	75.70	71.90	75.70	74.94	39.89	1,007,590

<<Previous 30 days Next 30 days>>

BMP News

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
02/07	BMP: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
09/05	BMP: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
AAA	1,243,800	9.81	0.10%
ABS	331,700	4.38	0.46%
APC	200	7.00	1.45%
APH	898,000	6.27	-0.16%
APP	0	6.10	0.00%
BRC	24,400	12.50	0.00%
BRR	9,100	17.80	0.00%
CSV	985,200	38.95	0.39%