Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2023	+4.00 / +4.45%	90.00	93.90	89.30	93.90	92.11	85.23	606,400
11/20/2023	+0.40 / +0.45%	89.50	90.40	89.00	89.90	89.59	81.60	213,600
11/17/2023	+1.00 / +1.05%	95.10	96.30	93.30	96.00	94.95	81.24	549,600
11/16/2023	-1.30 / -1.35%	96.40	96.40	94.90	95.00	95.52	80.39	239,800
11/15/2023	+0.70 / +0.73%	95.10	96.30	93.90	96.30	95.06	81.49	439,300
11/14/2023	-1.40 / -1.44%	97.00	97.40	94.10	95.60	95.45	80.90	460,000
11/13/2023	+1.70 / +1.78%	95.70	97.00	95.30	97.00	96.50	82.08	419,300
11/10/2023	+1.30 / +1.38%	93.50	96.60	93.00	95.30	95.25	80.65	518,700
11/9/2023	0.00 / 0.00%	94.70	95.10	93.20	94.00	94.09	79.54	501,300
11/8/2023	+3.00 / +3.30%	91.80	94.00	91.80	94.00	93.03	79.54	434,700
11/7/2023	+2.10 / +2.36%	89.20	91.50	88.00	91.00	90.31	77.01	349,400
11/6/2023	+0.90 / +1.02%	88.50	89.50	88.00	88.90	88.54	75.23	205,800
11/3/2023	+2.50 / +2.92%	86.50	88.70	85.50	88.00	87.07	74.47	284,300
11/2/2023	+5.00 / +6.21%	82.60	85.60	82.60	85.50	84.54	72.35	279,000
11/1/2023	+2.00 / +2.55%	78.60	80.50	78.40	80.50	79.05	68.12	120,700
10/31/2023	-2.80 / -3.44%	81.10	81.40	78.00	78.50	80.02	66.43	218,300
10/30/2023	-1.60 / -1.93%	82.80	83.40	81.10	81.30	81.92	68.80	110,000
10/27/2023	+0.90 / +1.10%	83.30	83.30	80.40	82.90	81.96	70.15	249,000
10/26/2023	-4.70 / -5.42%	85.00	86.10	81.60	82.00	82.68	69.39	454,900
10/25/2023	+1.50 / +1.76%	85.70	87.10	85.40	86.70	86.53	73.37	145,100
10/24/2023	+1.30 / +1.55%	84.90	85.50	84.00	85.20	84.53	72.10	68,800
10/23/2023	-1.10 / -1.29%	85.80	86.40	83.30	83.90	85.04	71.00	133,700
10/20/2023	+0.20 / +0.24%	85.00	85.60	83.30	85.00	84.23	71.93	216,800
10/19/2023	-1.20 / -1.40%	86.20	86.40	84.60	84.80	85.35	71.76	163,400
10/18/2023	-3.10 / -3.48%	89.00	89.80	86.00	86.00	87.76	72.78	310,000
10/17/2023	0.00 / 0.00%	89.40	91.00	88.80	89.10	89.51	75.40	154,600
10/16/2023	-3.00 / -3.26%	91.20	91.20	89.10	89.10	90.03	75.40	476,600
10/13/2023	+0.10 / +0.11%	93.00	93.00	89.00	92.10	90.85	77.94	280,700
10/12/2023	-1.50 / -1.60%	94.00	95.50	91.70	92.00	93.81	77.85	374,100
10/11/2023	+3.30 / +3.66%	90.80	93.50	90.20	93.50	92.57	79.12	351,500

<<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	118,900	8.57	0.00%
ABS	21,300	3.91	0.00%
APC	0	6.60	0.00%
APH	39,300	6.50	0.00%
APP	100	8.00	6.67%
BRC	19,200	14.10	0.00%
BRR	0	18.00	0.00%
CSV	596,400	37.75	0.80%