Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/27/2018	+0.20 / +0.22%	92.00	93.80	91.50	92.00	92.31	47.17	576,270
2/26/2018	-1.60 / -1.71%	94.50	95.00	91.30	91.80	93.64	47.07	643,560
2/23/2018	+4.10 / +4.59%	89.30	95.00	89.30	93.40	92.98	47.89	921,660
2/22/2018	-2.70 / -2.93%	90.80	92.00	89.00	89.30	90.92	45.79	290,760
2/21/2018	+1.10 / +1.21%	92.80	94.60	91.90	92.00	93.05	47.17	554,580
2/13/2018	+5.90 / +6.94%	90.90	90.90	89.20	90.90	90.74	46.61	1,374,880
2/12/2018	+4.00 / +4.94%	82.00	85.00	82.00	85.00	83.49	43.58	413,090
2/9/2018	-1.20 / -1.46%	79.00	81.00	77.10	81.00	79.70	41.53	368,430
2/8/2018	-0.60 / -0.72%	82.80	82.90	81.00	82.20	81.98	42.15	243,850
2/7/2018	+2.80 / +3.50%	82.80	83.40	81.50	82.80	82.65	42.46	415,910
2/6/2018	-0.30 / -0.37%	74.80	81.00	74.70	80.00	75.73	41.02	990,780
2/5/2018	-5.80 / -6.74%	86.10	86.10	80.30	80.30	82.62	41.17	275,130
2/2/2018	+0.70 / +0.82%	85.50	86.10	85.10	86.10	85.50	44.15	300,000
2/1/2018	+0.40 / +0.47%	85.10	85.70	84.80	85.40	85.11	43.79	568,610
1/31/2018	-1.40 / -1.62%	86.00	86.40	85.00	85.00	85.32	43.58	431,950
1/30/2018	+1.30 / +1.53%	85.10	88.10	84.10	86.40	86.61	44.30	518,000
1/29/2018	-1.90 / -2.18%	87.00	87.50	85.00	85.10	85.55	43.64	507,740
1/26/2018	-1.90 / -2.14%	88.90	89.00	86.50	87.00	87.46	44.61	894,540
1/25/2018	+0.20 / +0.23%	89.90	92.00	88.00	88.90	89.68	45.58	1,236,100
1/22/2018	+4.50 / +5.34%	85.00	90.00	84.30	88.70	88.24	45.48	1,437,090
1/19/2018	+0.70 / +0.84%	83.50	86.00	83.00	84.20	84.61	43.17	667,170
1/18/2018	-0.50 / -0.60%	82.80	83.70	82.50	83.50	83.05	42.82	374,390
1/17/2018	-1.20 / -1.41%	85.90	85.90	83.50	84.00	85.00	43.07	417,140
1/16/2018	+2.20 / +2.65%	83.00	86.00	83.00	85.20	85.05	43.69	883,620
1/15/2018	+0.20 / +0.24%	82.90	84.10	82.50	83.00	83.15	42.56	313,240
1/12/2018	-0.70 / -0.84%	83.50	83.80	82.40	82.80	82.85	42.46	505,220
1/11/2018	-0.10 / -0.12%	83.60	83.60	82.70	83.50	83.07	42.82	414,380
1/10/2018	-0.30 / -0.36%	83.90	85.50	83.00	83.60	83.93	42.87	570,540
1/9/2018	-0.10 / -0.12%	83.00	85.50	82.90	83.90	83.48	43.02	395,140
1/8/2018	+1.00 / +1.20%	82.00	85.00	81.00	84.00	82.95	43.07	320,740

<<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%