Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2020	-1.10 / -1.70%	64.60	64.60	63.40	63.50	63.84	45.04	110,500
12/16/2020	-0.10 / -0.15%	64.70	65.00	64.00	64.60	64.36	45.82	122,790
12/15/2020	+0.30 / +0.47%	65.80	65.80	64.60	64.70	65.28	45.89	131,250
12/14/2020	-0.10 / -0.16%	65.80	65.80	64.10	64.40	64.49	45.68	165,260
12/11/2020	-1.00 / -1.53%	64.60	66.50	64.00	64.50	64.85	45.75	267,070
12/10/2020	-1.00 / -1.50%	66.00	66.50	64.10	65.50	65.32	46.46	205,870
12/9/2020	+1.50 / +2.31%	64.10	66.60	64.10	66.50	65.59	47.16	391,540
12/8/2020	+2.30 / +3.67%	62.30	65.00	62.10	65.00	63.73	46.10	578,110
12/7/2020	+0.90 / +1.46%	61.80	62.80	61.30	62.70	62.31	44.47	331,010
12/4/2020	-0.30 / -0.48%	62.00	62.20	61.60	61.80	61.92	43.83	297,110
12/3/2020	+0.40 / +0.65%	62.00	62.80	61.40	62.10	62.21	44.04	191,300
12/2/2020	+1.00 / +1.65%	61.50	61.90	61.00	61.70	61.63	43.76	593,390
12/1/2020	-0.20 / -0.33%	60.60	60.70	59.80	60.70	60.31	43.05	163,020
11/30/2020	0.00 / 0.00%	61.80	61.80	60.90	60.90	61.08	43.19	200,280
11/27/2020	+2.60 / +4.46%	58.30	61.00	58.30	60.90	60.28	43.19	665,340
11/26/2020	-0.20 / -0.34%	58.10	58.50	57.80	58.30	58.14	41.35	211,420
11/25/2020	-0.10 / -0.17%	58.60	59.00	58.10	58.50	58.46	41.49	332,350
11/24/2020	-0.60 / -1.01%	59.20	59.20	58.10	58.60	58.66	41.56	324,770
11/23/2020	-0.20 / -0.34%	59.40	59.60	58.50	59.20	59.18	41.99	287,370
11/20/2020	+1.20 / +2.06%	58.60	59.80	58.00	59.40	59.06	42.13	411,350
11/19/2020	-0.20 / -0.34%	58.00	58.50	57.60	58.20	58.11	41.28	165,540
11/18/2020	+0.40 / +0.69%	57.80	58.50	57.20	58.40	57.87	41.42	330,730
11/17/2020	+2.80 / +5.07%	55.70	58.00	55.30	58.00	56.88	41.14	582,260
11/16/2020	+0.50 / +0.91%	55.90	55.90	55.10	55.20	55.30	39.15	216,310
11/13/2020	0.00 / 0.00%	54.70	55.30	54.60	54.70	54.79	38.80	158,870
11/12/2020	-0.50 / -0.91%	55.20	55.50	54.60	54.70	55.04	38.80	164,780
11/11/2020	-0.80 / -1.43%	56.20	56.70	55.20	55.20	56.07	39.15	374,780
11/10/2020	+1.50 / +2.75%	54.80	56.30	54.80	56.00	55.77	39.72	294,750
11/9/2020	+1.00 / +1.87%	54.00	54.50	53.60	54.50	54.05	38.65	153,220
11/6/2020	-0.10 / -0.19%	53.60	53.60	53.30	53.50	53.48	37.94	185,650

<<Previous 30 days Next 30 days>>

BMP News

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
02/07	BMP: CBTT Nghị quyết HĐQT thông qua giao dịch với bên có liên quan
09/05	BMP: Record date for cash dividend

More News

Related Companies

	Volume	Price	Change
AAA	4,645,900	9.75	-1.22%
ABS	196,000	4.31	-0.23%
APC	3,900	6.90	1.47%
APH	1,764,200	6.31	-2.02%
APP	43,200	5.10	-15.00%
BRC	28,400	12.75	-0.39%
BRR	500	18.30	-1.08%
CSV	2,548,600	38.60	-1.03%