Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/10/2023	+1.60 / +1.81%	89.90	90.50	88.60	90.20	89.94	76.33	182,100
10/9/2023	0.00 / 0.00%	88.00	90.50	88.00	88.60	89.09	74.98	173,100
10/6/2023	+2.00 / +2.31%	86.20	88.70	86.20	88.60	88.10	74.98	134,400
10/5/2023	+1.90 / +2.24%	84.70	87.80	84.70	86.60	86.28	73.28	145,200
10/4/2023	+0.90 / +1.07%	83.50	85.50	83.20	84.70	84.35	71.68	149,000
10/3/2023	-2.90 / -3.34%	86.80	86.80	83.60	83.80	84.72	70.91	233,000
10/2/2023	+0.70 / +0.81%	86.50	87.40	86.30	86.70	86.74	73.37	73,800
9/29/2023	-1.30 / -1.49%	87.30	87.90	85.90	86.00	86.27	72.78	178,700
9/28/2023	+0.30 / +0.34%	87.00	87.30	86.00	87.30	86.69	73.88	97,100
9/27/2023	+1.70 / +1.99%	84.60	87.00	84.50	87.00	85.71	73.62	180,800

<<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	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%