Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/14/2016	-2.00 / -1.03%	195.00	195.00	189.10	193.00	191.67	52.92	31,685
12/13/2016	+5.10 / +2.69%	189.00	195.00	187.20	195.00	189.84	53.47	6,400
12/12/2016	-0.80 / -0.42%	190.70	190.70	187.10	189.90	189.04	52.07	3,650
12/9/2016	+3.20 / +1.71%	190.90	190.90	188.60	190.70	190.11	52.29	5,660
12/8/2016	-1.50 / -0.79%	193.00	193.00	187.50	187.50	188.00	51.41	9,500
12/7/2016	-1.00 / -0.53%	189.90	191.00	188.00	189.00	189.48	51.82	38,860
12/6/2016	-4.00 / -2.06%	193.90	194.00	189.00	190.00	192.56	52.09	46,090
12/5/2016	-0.50 / -0.26%	194.00	194.00	193.90	194.00	193.98	53.19	1,780
12/2/2016	0.00 / 0.00%	194.70	194.70	193.00	194.50	193.53	53.33	2,320
12/1/2016	-0.50 / -0.26%	192.50	194.90	192.50	194.50	194.34	53.33	27,600
11/30/2016	+0.50 / +0.26%	192.10	195.00	192.00	195.00	194.54	53.47	70,690
11/29/2016	0.00 / 0.00%	194.80	194.80	194.00	194.50	194.34	53.33	2,120
11/28/2016	-0.50 / -0.26%	194.80	195.00	193.00	194.50	194.25	53.33	24,010
11/25/2016	-0.30 / -0.15%	193.10	195.00	193.10	195.00	193.71	53.47	13,360
11/24/2016	+0.30 / +0.15%	194.00	195.30	192.30	195.30	194.80	53.55	6,730
11/23/2016	+0.60 / +0.31%	194.00	195.10	192.00	195.00	194.56	53.47	21,140
11/22/2016	-0.10 / -0.05%	192.00	194.40	191.50	194.40	193.08	53.30	75,520
11/21/2016	-0.40 / -0.21%	193.00	194.50	193.00	194.50	193.59	53.33	2,340
11/18/2016	-0.10 / -0.05%	196.00	196.00	192.00	194.90	194.54	53.44	31,850
11/17/2016	-1.50 / -0.76%	198.80	198.80	195.00	195.00	195.95	53.47	73,450
11/16/2016	+0.50 / +0.26%	197.00	197.00	195.20	196.50	196.10	53.88	6,670
11/15/2016	-1.30 / -0.66%	196.00	197.50	196.00	196.00	196.52	53.74	25,610
11/14/2016	-2.70 / -1.35%	199.90	199.90	197.10	197.30	197.78	54.10	16,640
11/11/2016	-1.00 / -0.50%	200.00	200.50	199.90	200.00	199.97	54.84	29,290
11/10/2016	+1.00 / +0.50%	200.00	201.90	200.00	201.00	200.49	55.11	8,200
11/9/2016	-2.00 / -0.99%	201.90	202.00	197.10	200.00	199.53	54.84	56,500
11/8/2016	0.00 / 0.00%	202.00	203.00	201.40	202.00	202.06	55.38	20,370
11/7/2016	+4.00 / +2.02%	199.30	202.50	199.20	202.00	201.71	55.38	46,310
11/4/2016	+2.00 / +1.02%	194.10	199.20	194.10	198.00	197.22	54.29	62,210
11/3/2016	-4.60 / -2.29%	199.60	199.60	196.00	196.00	196.56	53.74	22,400

<<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	1,175,000	8.48	-0.35%
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%