Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/13/2018	-2.90 / -3.69%	78.50	78.50	75.00	75.60	75.95	38.76	694,170
3/12/2018	-4.20 / -5.08%	83.00	83.90	78.20	78.50	79.45	40.25	1,073,940
3/9/2018	-3.30 / -3.84%	86.00	86.00	81.00	82.70	83.35	42.41	790,790
3/8/2018	-0.80 / -0.92%	87.00	88.40	85.50	86.00	86.72	44.10	260,030
3/7/2018	-0.30 / -0.34%	86.60	87.90	84.10	86.80	85.77	44.51	402,370
3/6/2018	-1.00 / -1.14%	88.10	89.50	86.30	87.10	87.65	44.66	415,790
3/5/2018	-1.10 / -1.23%	91.00	92.00	88.10	88.10	90.15	45.17	480,180
3/2/2018	-1.80 / -1.98%	90.00	91.00	88.40	89.20	89.28	45.74	759,550
3/1/2018	-2.80 / -2.99%	93.80	94.00	91.00	91.00	92.13	46.66	618,470
2/28/2018	+1.80 / +1.96%	92.50	95.90	92.00	93.80	94.28	48.10	1,065,780
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

<<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%