Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/17/2017	-2.40 / -2.68%	89.40	89.50	86.70	87.00	87.91	46.63	652,450
11/16/2017	+0.50 / +0.56%	89.50	89.90	88.00	89.40	89.10	47.92	595,400
11/15/2017	+1.90 / +2.18%	87.00	89.00	87.00	88.90	88.02	47.65	472,720
11/14/2017	-2.60 / -2.90%	89.80	91.50	86.60	87.00	88.59	46.63	1,448,350
11/13/2017	+5.80 / +6.92%	84.80	89.60	84.70	89.60	87.72	47.22	2,193,750
11/10/2017	+3.60 / +4.49%	81.60	83.80	81.00	83.80	82.54	44.16	1,097,170
11/9/2017	+2.80 / +3.62%	77.80	80.70	77.50	80.20	79.43	42.27	799,360
11/8/2017	+0.10 / +0.13%	77.30	78.10	77.00	77.40	77.53	40.79	285,620
11/7/2017	+0.10 / +0.13%	77.30	78.00	76.80	77.30	77.25	40.74	297,280
11/6/2017	+3.20 / +4.32%	74.90	77.20	74.10	77.20	75.95	40.69	483,860
11/3/2017	-1.00 / -1.33%	75.50	75.50	73.40	74.00	74.44	39.00	355,790
11/2/2017	+0.90 / +1.21%	73.80	75.60	73.80	75.00	74.60	39.53	317,620
11/1/2017	+0.20 / +0.27%	74.00	74.80	74.00	74.10	74.52	39.05	211,900
10/31/2017	-0.70 / -0.94%	74.60	74.70	73.50	73.90	74.06	38.95	184,280
10/30/2017	-1.00 / -1.32%	75.20	75.60	74.00	74.60	74.71	39.31	390,600
10/27/2017	-0.40 / -0.53%	76.00	76.20	74.90	75.60	75.41	39.84	275,730
10/26/2017	-0.80 / -1.04%	76.50	76.70	75.00	76.00	75.89	40.05	334,110
10/25/2017	-1.20 / -1.54%	78.00	78.00	76.60	76.80	77.12	40.47	194,190
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

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%