Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2017	+1.00 / +1.08%	93.70	93.70	92.20	93.20	92.70	47.79	271,560
12/6/2017	+0.70 / +0.77%	92.00	93.40	90.00	92.20	91.92	47.28	714,710
12/5/2017	-5.80 / -5.96%	97.00	97.20	91.50	91.50	94.56	46.92	1,134,620
12/4/2017	+1.70 / +1.78%	96.40	98.20	96.10	97.30	97.17	49.89	475,010
12/1/2017	-0.40 / -0.42%	95.00	96.30	94.50	95.60	95.74	49.02	756,110
11/30/2017	-1.10 / -1.13%	98.10	98.50	94.80	96.00	96.70	49.23	1,403,220
11/29/2017	+3.70 / +3.96%	94.50	98.80	93.90	97.10	96.12	49.79	1,151,200
11/28/2017	+0.90 / +0.97%	92.50	95.40	92.50	93.40	93.77	47.89	680,630
11/27/2017	+1.20 / +1.31%	91.10	93.60	90.80	92.50	92.38	47.43	850,110
11/24/2017	-0.70 / -0.76%	92.00	92.50	90.60	91.30	91.44	46.82	602,390
11/23/2017	0.00 / 0.00%	92.00	93.50	90.80	92.00	91.94	47.17	920,140
11/22/2017	+1.50 / +1.66%	90.20	93.00	90.10	92.00	91.47	47.17	691,720
11/21/2017	-2.00 / -2.16%	93.00	94.00	89.00	90.50	91.91	46.40	1,133,680
11/20/2017	+5.50 / +6.32%	87.40	92.50	87.10	92.50	89.62	47.43	1,002,650
11/17/2017	-2.40 / -2.68%	89.40	89.50	86.70	87.00	87.91	44.61	652,450
11/16/2017	+0.50 / +0.56%	89.50	89.90	88.00	89.40	89.10	45.84	595,400
11/15/2017	+1.90 / +2.18%	87.00	89.00	87.00	88.90	88.02	45.58	472,720
11/14/2017	-2.60 / -2.90%	89.80	91.50	86.60	87.00	88.59	44.61	1,448,350
11/13/2017	+5.80 / +6.92%	84.80	89.60	84.70	89.60	87.72	45.17	2,193,750
11/10/2017	+3.60 / +4.49%	81.60	83.80	81.00	83.80	82.54	42.25	1,097,170
11/9/2017	+2.80 / +3.62%	77.80	80.70	77.50	80.20	79.43	40.44	799,360
11/8/2017	+0.10 / +0.13%	77.30	78.10	77.00	77.40	77.53	39.02	285,620
11/7/2017	+0.10 / +0.13%	77.30	78.00	76.80	77.30	77.25	38.97	297,280
11/6/2017	+3.20 / +4.32%	74.90	77.20	74.10	77.20	75.95	38.92	483,860
11/3/2017	-1.00 / -1.33%	75.50	75.50	73.40	74.00	74.44	37.31	355,790
11/2/2017	+0.90 / +1.21%	73.80	75.60	73.80	75.00	74.60	37.81	317,620
11/1/2017	+0.20 / +0.27%	74.00	74.80	74.00	74.10	74.52	37.36	211,900
10/31/2017	-0.70 / -0.94%	74.60	74.70	73.50	73.90	74.06	37.26	184,280
10/30/2017	-1.00 / -1.32%	75.20	75.60	74.00	74.60	74.71	37.61	390,600
10/27/2017	-0.40 / -0.53%	76.00	76.20	74.90	75.60	75.41	38.12	275,730

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%