Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2017	-1.00 / -0.51%	195.90	195.90	193.20	194.90	193.93	54.00	28,480
2/8/2017	-0.10 / -0.05%	197.00	197.00	194.90	195.90	195.34	54.27	22,970
2/7/2017	+1.50 / +0.77%	195.50	197.00	194.60	196.00	195.41	54.30	32,260
2/6/2017	+2.00 / +1.04%	192.00	195.00	192.00	194.50	193.10	53.89	32,880
2/3/2017	-0.80 / -0.41%	191.10	193.20	191.10	192.50	192.58	53.33	25,740
2/2/2017	+0.30 / +0.16%	193.00	194.50	192.50	193.30	193.17	53.55	287,780
1/25/2017	-2.00 / -1.03%	194.30	199.00	193.00	193.00	194.55	53.47	67,400
1/24/2017	+2.00 / +1.04%	192.90	195.00	192.90	195.00	193.55	54.03	39,860
1/23/2017	+3.50 / +1.85%	189.00	195.00	189.00	193.00	191.93	53.47	45,490
1/20/2017	+4.30 / +2.32%	188.00	189.50	185.20	189.50	188.39	52.50	60,470
1/19/2017	+0.20 / +0.11%	187.00	188.70	185.10	185.20	186.74	51.31	47,500
1/18/2017	0.00 / 0.00%	185.00	188.80	185.00	185.00	186.70	51.26	41,970
1/17/2017	-3.50 / -1.86%	188.00	188.00	185.00	185.00	185.89	51.26	19,630
1/16/2017	-0.80 / -0.42%	189.60	190.00	184.00	188.50	188.44	52.22	110,530
1/13/2017	0.00 / 0.00%	190.00	190.00	188.10	189.30	189.19	52.45	50,240
1/12/2017	+3.90 / +2.10%	186.90	189.40	185.20	189.30	187.90	52.45	21,990
1/11/2017	+0.60 / +0.32%	184.50	186.30	184.50	185.40	185.67	51.37	48,710
1/10/2017	-0.20 / -0.11%	180.10	184.90	180.10	184.80	183.13	51.20	33,260
1/9/2017	-0.10 / -0.05%	186.80	187.00	181.00	185.00	185.17	51.26	106,200
1/6/2017	-5.40 / -2.83%	187.10	188.00	185.10	185.10	186.67	51.28	105,130
1/5/2017	-0.10 / -0.05%	190.60	190.60	187.00	190.50	188.56	52.78	26,310
1/4/2017	+0.60 / +0.32%	190.90	190.90	189.50	190.60	190.44	52.81	15,580
1/3/2017	-1.00 / -0.52%	190.00	190.00	189.00	190.00	189.76	52.64	17,680
12/30/2016	-1.90 / -0.98%	192.80	192.80	190.50	191.00	191.95	52.92	18,510
12/29/2016	0.00 / 0.00%	191.50	192.90	191.50	192.90	191.67	52.89	24,730
12/28/2016	-0.10 / -0.05%	193.00	193.00	192.00	192.90	192.05	52.89	9,470
12/27/2016	-0.90 / -0.46%	193.30	193.30	191.90	193.00	192.42	52.92	58,340
12/26/2016	+0.10 / +0.05%	195.00	195.00	190.00	193.90	192.50	53.16	80,140
12/23/2016	-0.10 / -0.05%	194.00	194.00	190.60	193.80	192.59	53.14	10,790
12/22/2016	-1.00 / -0.51%	194.90	194.90	192.20	193.90	194.44	53.16	720

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%