Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/6/2020	0.00 / 0.00%	42.00	42.40	41.80	42.00	42.01	25.53	100,330
2/5/2020	-0.50 / -1.18%	42.50	42.70	42.00	42.00	42.24	25.53	46,350
2/4/2020	+0.30 / +0.71%	41.10	43.00	41.10	42.50	42.27	25.84	52,020
2/3/2020	-0.30 / -0.71%	41.00	42.50	39.60	42.20	40.60	25.66	125,430
1/31/2020	-2.00 / -4.49%	43.50	44.00	42.50	42.50	43.06	25.84	81,180
1/30/2020	-0.90 / -1.98%	44.20	45.20	44.00	44.50	44.20	27.05	27,740
1/22/2020	0.00 / 0.00%	45.00	45.90	45.00	45.40	45.57	27.60	16,700
1/21/2020	0.00 / 0.00%	45.80	45.80	44.80	45.40	45.10	27.60	7,760
1/20/2020	-0.30 / -0.66%	45.90	45.90	44.90	45.40	45.06	27.60	28,940
1/17/2020	+0.40 / +0.88%	45.60	45.80	45.10	45.70	45.51	27.78	23,030
1/16/2020	-0.20 / -0.44%	45.50	45.80	45.30	45.30	45.37	27.54	15,560
1/15/2020	0.00 / 0.00%	45.80	45.80	45.20	45.50	45.59	27.66	17,480
1/14/2020	+0.50 / +1.11%	45.00	45.60	45.00	45.50	45.41	27.66	22,900
1/13/2020	-0.80 / -1.75%	45.80	45.80	45.00	45.00	45.09	27.36	13,130
1/10/2020	+0.80 / +1.78%	45.50	45.80	45.00	45.80	45.35	27.84	30,740
1/9/2020	+1.00 / +2.27%	44.80	45.00	44.30	45.00	44.78	27.36	37,360
1/8/2020	-0.70 / -1.57%	44.90	44.90	44.00	44.00	44.11	26.75	68,100
1/7/2020	0.00 / 0.00%	44.70	45.50	44.30	44.70	44.57	27.18	81,160
1/6/2020	-0.30 / -0.67%	45.00	45.00	44.50	44.70	44.70	27.18	59,040
1/3/2020	-0.15 / -0.33%	45.15	46.00	45.00	45.00	45.28	27.36	49,400
1/2/2020	-0.05 / -0.11%	45.20	45.50	44.90	45.15	45.07	27.45	68,030
12/31/2019	-0.35 / -0.77%	45.60	46.10	44.95	45.20	45.14	27.48	90,280
12/30/2019	-0.60 / -1.30%	46.15	47.95	45.50	45.55	45.98	27.69	68,450
12/27/2019	-0.80 / -1.70%	46.90	46.90	46.00	46.15	46.18	28.06	32,460
12/26/2019	+0.30 / +0.64%	46.60	47.30	46.50	46.95	46.79	28.54	15,880
12/25/2019	-0.05 / -0.11%	46.80	46.80	46.50	46.65	46.62	28.36	12,440
12/24/2019	-0.40 / -0.85%	47.00	47.00	46.50	46.70	46.62	28.39	13,920
12/23/2019	0.00 / 0.00%	47.00	47.20	46.60	47.10	46.91	28.63	57,070
12/20/2019	+0.50 / +1.07%	47.20	47.20	46.60	47.10	46.93	28.63	18,430
12/19/2019	+0.30 / +0.65%	46.30	47.50	46.30	46.60	46.83	28.33	50,460

<<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%