Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2019	-0.60 / -1.19%	50.50	51.00	49.90	50.00	50.40	27.64	409,200
2/15/2019	+0.20 / +0.40%	50.40	51.80	50.00	50.60	50.87	27.97	302,520
2/14/2019	-0.40 / -0.79%	51.00	51.00	50.00	50.40	50.36	27.86	427,720
2/13/2019	+2.60 / +5.39%	48.40	50.80	48.40	50.80	49.77	28.08	309,540
2/12/2019	+2.00 / +4.33%	46.40	48.20	46.20	48.20	47.49	26.64	128,940
2/11/2019	+0.60 / +1.32%	46.50	46.60	45.95	46.20	46.14	25.54	61,720
2/1/2019	-0.40 / -0.87%	47.00	47.00	45.60	45.60	45.90	25.21	134,850
1/31/2019	+0.20 / +0.44%	46.00	46.70	45.80	46.00	45.97	25.43	98,230
1/30/2019	-0.20 / -0.43%	45.70	46.80	45.60	45.80	45.77	25.32	88,020
1/29/2019	-1.00 / -2.13%	47.40	47.40	45.70	46.00	46.28	25.43	127,450
1/28/2019	-1.50 / -3.09%	48.50	48.90	47.00	47.00	47.77	25.98	53,070
1/25/2019	-0.10 / -0.21%	48.35	48.60	48.00	48.50	48.22	26.81	92,600
1/24/2019	0.00 / 0.00%	48.60	49.20	48.15	48.60	48.45	26.87	45,720
1/23/2019	+0.40 / +0.83%	48.05	49.40	47.80	48.60	48.43	26.87	106,870
1/22/2019	+0.10 / +0.21%	48.50	48.70	48.00	48.20	48.18	26.64	125,000
1/21/2019	-0.90 / -1.84%	49.00	49.50	48.00	48.10	48.32	26.59	102,740
1/18/2019	-0.20 / -0.41%	49.10	49.50	48.95	49.00	49.05	27.09	67,550
1/17/2019	-0.80 / -1.60%	49.90	50.40	49.20	49.20	49.59	27.20	83,180
1/16/2019	-0.50 / -0.99%	50.70	50.80	49.50	50.00	50.17	27.64	115,040
1/15/2019	+0.30 / +0.60%	50.10	50.50	49.80	50.50	50.18	27.92	79,860
1/14/2019	-0.40 / -0.79%	50.70	50.70	49.80	50.20	50.30	27.75	50,990
1/11/2019	-0.20 / -0.39%	50.90	51.50	50.10	50.60	50.84	27.97	58,120
1/10/2019	+0.70 / +1.40%	50.40	51.30	50.20	50.80	50.83	28.08	58,610
1/9/2019	+1.00 / +2.04%	49.10	50.10	49.10	50.10	49.88	27.70	38,970
1/8/2019	-0.15 / -0.30%	49.25	49.50	49.05	49.10	49.23	27.14	337,440
1/7/2019	+0.40 / +0.82%	49.00	50.50	49.00	49.25	49.82	27.23	102,500
1/4/2019	-0.35 / -0.71%	48.90	49.20	48.15	48.85	48.84	27.00	117,230
1/3/2019	-1.50 / -2.96%	50.70	51.10	49.20	49.20	50.21	27.20	191,330
1/2/2019	-1.90 / -3.61%	52.60	52.60	50.60	50.70	51.19	28.03	65,370
12/28/2018	+0.10 / +0.19%	53.00	53.00	52.40	52.60	52.59	29.08	48,870

<<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