Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2019	-1.00 / -1.93%	51.80	52.10	50.20	50.90	51.42	29.73	405,383
12/2/2019	-0.20 / -0.38%	52.10	52.40	51.80	51.90	52.06	30.31	47,960
11/29/2019	+0.50 / +0.97%	51.60	52.50	51.60	52.10	52.01	30.43	24,650
11/28/2019	-0.60 / -1.15%	52.50	52.50	51.60	51.60	51.86	30.14	97,640
11/27/2019	-0.30 / -0.57%	52.50	52.60	52.20	52.20	52.35	30.49	24,090
11/26/2019	+0.10 / +0.19%	52.40	52.70	52.10	52.50	52.36	30.66	24,350
11/25/2019	+0.30 / +0.58%	52.20	53.00	52.00	52.40	52.36	30.60	50,690
11/22/2019	-1.80 / -3.34%	53.30	53.90	52.10	52.10	53.06	30.43	177,640
11/21/2019	-0.50 / -0.92%	54.40	54.40	53.10	53.90	53.96	31.48	94,150
11/20/2019	+0.40 / +0.74%	54.00	54.60	54.00	54.40	54.39	31.77	127,680
11/19/2019	+1.70 / +3.25%	52.50	54.20	52.50	54.00	53.48	31.54	415,950
11/18/2019	-0.50 / -0.95%	52.00	52.90	52.00	52.30	52.42	30.55	36,300
11/15/2019	+1.20 / +2.33%	51.60	52.80	51.60	52.80	52.21	30.84	68,070
11/14/2019	-0.20 / -0.39%	51.20	52.60	51.20	51.60	51.65	30.14	80,730
11/13/2019	-0.60 / -1.15%	52.50	52.70	51.80	51.80	52.03	30.25	127,390
11/12/2019	-0.30 / -0.57%	53.10	53.10	52.30	52.40	52.48	30.60	53,490
11/11/2019	-0.30 / -0.57%	52.90	53.00	52.30	52.70	52.63	30.78	159,740
11/8/2019	-0.40 / -0.75%	53.60	53.60	52.90	53.00	53.07	30.96	39,780
11/7/2019	-0.10 / -0.19%	53.70	53.70	53.30	53.40	53.42	31.19	74,840
11/6/2019	+0.70 / +1.33%	53.20	53.80	52.80	53.50	53.27	31.25	301,600
11/5/2019	+0.20 / +0.38%	52.60	53.30	52.50	52.80	52.76	30.84	142,560
11/4/2019	-0.40 / -0.75%	52.50	53.50	52.50	52.60	52.72	30.72	217,450
11/1/2019	-0.10 / -0.19%	53.30	53.30	52.80	53.00	53.03	30.96	163,960
10/31/2019	-0.30 / -0.56%	53.50	53.80	53.10	53.10	53.39	31.01	80,130
10/30/2019	+0.40 / +0.75%	53.00	53.80	52.10	53.40	53.30	31.19	313,250
10/29/2019	-0.10 / -0.19%	53.00	53.10	52.60	53.00	52.97	30.96	122,730
10/28/2019	-0.10 / -0.19%	53.20	53.90	52.90	53.10	53.19	31.01	95,260
10/25/2019	+0.30 / +0.57%	52.90	53.60	52.90	53.20	53.10	31.07	61,560
10/24/2019	-0.30 / -0.56%	52.80	53.80	52.80	52.90	52.93	30.90	131,290
10/23/2019	-0.60 / -1.12%	54.40	54.40	53.00	53.20	53.33	31.07	216,170

<<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%