Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/4/2020	-0.30 / -0.48%	62.00	62.20	61.60	61.80	61.92	41.93	297,110
12/3/2020	+0.40 / +0.65%	62.00	62.80	61.40	62.10	62.21	42.14	191,300
12/2/2020	+1.00 / +1.65%	61.50	61.90	61.00	61.70	61.63	41.86	593,390
12/1/2020	-0.20 / -0.33%	60.60	60.70	59.80	60.70	60.31	41.19	163,020
11/30/2020	0.00 / 0.00%	61.80	61.80	60.90	60.90	61.08	41.32	200,280
11/27/2020	+2.60 / +4.46%	58.30	61.00	58.30	60.90	60.28	41.32	665,340
11/26/2020	-0.20 / -0.34%	58.10	58.50	57.80	58.30	58.14	39.56	211,420
11/25/2020	-0.10 / -0.17%	58.60	59.00	58.10	58.50	58.46	39.69	332,350
11/24/2020	-0.60 / -1.01%	59.20	59.20	58.10	58.60	58.66	39.76	324,770
11/23/2020	-0.20 / -0.34%	59.40	59.60	58.50	59.20	59.18	40.17	287,370
11/20/2020	+1.20 / +2.06%	58.60	59.80	58.00	59.40	59.06	40.30	411,350
11/19/2020	-0.20 / -0.34%	58.00	58.50	57.60	58.20	58.11	39.49	165,540
11/18/2020	+0.40 / +0.69%	57.80	58.50	57.20	58.40	57.87	39.63	330,730
11/17/2020	+2.80 / +5.07%	55.70	58.00	55.30	58.00	56.88	39.35	582,260
11/16/2020	+0.50 / +0.91%	55.90	55.90	55.10	55.20	55.30	37.45	216,310
11/13/2020	0.00 / 0.00%	54.70	55.30	54.60	54.70	54.79	37.11	158,870
11/12/2020	-0.50 / -0.91%	55.20	55.50	54.60	54.70	55.04	37.11	164,780
11/11/2020	-0.80 / -1.43%	56.20	56.70	55.20	55.20	56.07	37.45	374,780
11/10/2020	+1.50 / +2.75%	54.80	56.30	54.80	56.00	55.77	38.00	294,750
11/9/2020	+1.00 / +1.87%	54.00	54.50	53.60	54.50	54.05	36.98	153,220
11/6/2020	-0.10 / -0.19%	53.60	53.60	53.30	53.50	53.48	36.30	185,650
11/5/2020	-0.60 / -1.11%	54.20	54.30	53.40	53.60	53.67	36.37	227,320
11/4/2020	+0.40 / +0.74%	54.50	54.50	53.80	54.20	54.11	36.78	153,660
11/3/2020	-0.50 / -0.92%	54.80	54.80	53.80	53.80	53.99	36.50	147,480
11/2/2020	0.00 / 0.00%	54.50	54.60	53.70	54.30	54.20	36.84	172,290
10/30/2020	-0.20 / -0.37%	54.50	54.90	53.80	54.30	54.10	36.84	72,810
10/29/2020	+0.60 / +1.11%	54.00	54.50	53.60	54.50	54.07	36.98	108,540
10/28/2020	-1.10 / -2.00%	54.60	55.00	53.50	53.90	54.29	36.57	139,770
10/27/2020	-0.50 / -0.90%	55.40	55.90	54.70	55.00	55.26	37.32	85,630
10/26/2020	-1.90 / -3.31%	57.40	57.40	55.50	55.50	56.30	37.66	178,800

<<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	1,035,700	8.45	-0.71%
ABS	49,400	3.95	0.00%
APC	2,900	6.40	-4.48%
APH	547,400	6.48	1.41%
APP	1,200	7.60	2.70%
BRC	2,000	14.05	0.36%
BRR	25,600	17.70	0.00%
CSV	1,192,500	37.15	0.27%