Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/5/2021	+0.70 / +1.13%	62.60	63.00	61.80	62.90	62.53	45.24	101,700
11/4/2021	+1.20 / +1.97%	61.00	62.40	61.00	62.20	61.96	44.74	168,500
11/3/2021	+0.60 / +0.99%	60.40	61.00	60.00	61.00	60.38	43.87	220,300
11/2/2021	+0.40 / +0.67%	59.90	60.50	59.70	60.40	60.08	43.44	124,500
11/1/2021	0.00 / 0.00%	62.40	62.40	59.80	60.00	60.54	43.15	262,500
10/29/2021	+0.40 / +0.67%	59.60	60.00	58.70	60.00	59.18	43.15	163,200
10/28/2021	+2.70 / +4.75%	56.90	59.90	56.50	59.60	58.23	42.87	382,300
10/27/2021	0.00 / 0.00%	56.90	57.10	56.60	56.90	56.91	40.92	100,800
10/26/2021	+1.60 / +2.89%	55.60	57.40	55.30	56.90	56.49	40.92	156,900
10/25/2021	+0.60 / +1.10%	54.70	55.50	54.70	55.30	55.21	39.77	88,200
10/22/2021	-0.80 / -1.44%	55.70	55.70	54.50	54.70	54.95	39.34	97,600
10/21/2021	+2.20 / +4.13%	53.20	55.60	53.00	55.50	54.03	39.92	144,700
10/20/2021	+0.50 / +0.95%	52.80	53.30	52.80	53.30	53.05	38.34	75,300
10/19/2021	-0.30 / -0.56%	53.20	53.20	52.80	52.80	52.99	37.98	74,700
10/18/2021	0.00 / 0.00%	53.10	53.30	53.00	53.10	53.10	38.19	36,400
10/15/2021	0.00 / 0.00%	53.20	53.30	53.00	53.10	53.13	38.19	87,300
10/14/2021	+0.10 / +0.19%	53.20	53.30	53.00	53.10	53.08	38.19	107,200
10/13/2021	0.00 / 0.00%	53.00	53.40	53.00	53.00	53.09	38.12	138,000
10/12/2021	0.00 / 0.00%	53.00	53.00	52.90	53.00	52.98	38.12	97,300
10/11/2021	-0.10 / -0.19%	53.10	53.10	52.90	53.00	53.02	38.12	56,700
10/8/2021	+0.10 / +0.19%	53.30	53.40	52.90	53.10	53.08	38.19	47,100
10/7/2021	+0.90 / +1.73%	52.10	53.10	52.10	53.00	52.83	38.12	68,300
10/6/2021	+0.30 / +0.58%	52.10	52.30	52.10	52.10	52.19	37.47	57,000
10/5/2021	-0.10 / -0.19%	51.90	52.30	51.60	51.80	51.78	37.26	111,200
10/4/2021	-1.00 / -1.89%	52.90	53.00	49.20	51.90	52.01	37.33	131,900
10/1/2021	+0.10 / +0.19%	52.90	52.90	52.70	52.90	52.80	38.05	216,311
9/30/2021	0.00 / 0.00%	53.60	53.60	52.80	52.80	52.88	37.98	263,800
9/29/2021	-0.30 / -0.56%	53.00	53.10	52.60	52.80	52.85	37.98	97,600
9/28/2021	-0.10 / -0.19%	53.20	53.20	53.00	53.10	53.09	38.19	70,000
9/27/2021	-0.40 / -0.75%	53.60	53.60	53.20	53.20	53.39	38.26	63,700

<<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