Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/15/2023	-0.90 / -1.00%	89.70	90.10	89.10	89.10	89.47	80.87	82,000
12/14/2023	-0.50 / -0.55%	90.50	90.90	89.50	90.00	90.21	81.69	113,200
12/13/2023	-0.90 / -0.98%	91.60	91.60	90.20	90.50	90.60	82.15	139,600
12/12/2023	+0.10 / +0.11%	91.40	91.90	90.60	91.40	91.31	82.96	79,300
12/11/2023	-0.70 / -0.76%	92.30	92.30	90.70	91.30	91.40	82.87	95,600
12/8/2023	+0.90 / +0.99%	91.10	92.00	90.00	92.00	91.14	83.51	140,400
12/7/2023	-0.60 / -0.65%	91.80	92.20	89.00	91.10	90.43	82.69	272,400
12/6/2023	+0.80 / +0.88%	90.90	91.70	90.10	91.70	91.09	83.23	130,800
12/5/2023	-1.20 / -1.30%	92.90	92.90	90.30	90.90	91.34	82.51	175,400
12/4/2023	+4.90 / +5.62%	88.00	92.10	87.60	92.10	89.93	83.60	430,800
12/1/2023	+0.40 / +0.46%	87.00	87.50	86.80	87.20	87.17	79.15	95,800
11/30/2023	-0.60 / -0.69%	87.90	87.90	86.50	86.80	87.27	78.79	114,300
11/29/2023	+1.00 / +1.16%	87.60	87.80	86.70	87.40	87.35	79.33	104,500
11/28/2023	-1.00 / -1.14%	87.40	87.40	84.10	86.40	85.94	78.42	270,800
11/27/2023	-1.60 / -1.80%	89.00	89.20	87.40	87.40	87.99	79.33	108,800
11/24/2023	+2.90 / +3.37%	86.50	89.30	86.00	89.00	87.22	80.78	318,500
11/23/2023	-6.40 / -6.92%	92.20	92.90	86.10	86.10	90.30	78.15	316,800
11/22/2023	-1.40 / -1.49%	93.20	93.80	92.00	92.50	92.73	83.96	176,300
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

<<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