Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2019	-1.20 / -2.22%	54.00	54.00	52.80	52.80	53.32	29.19	198,990
3/15/2019	0.00 / 0.00%	54.30	54.30	53.00	54.00	53.83	29.85	51,160
3/14/2019	+0.90 / +1.69%	53.60	55.00	53.50	54.00	54.31	29.85	224,270
3/13/2019	+0.10 / +0.19%	53.00	53.80	52.80	53.10	53.34	29.35	192,700
3/12/2019	+0.20 / +0.38%	53.20	53.20	52.70	53.00	52.86	29.30	78,600
3/11/2019	+0.10 / +0.19%	52.90	53.50	52.60	52.80	52.93	29.19	115,190
3/8/2019	-1.30 / -2.41%	53.00	53.90	52.40	52.70	52.89	29.13	188,330
3/7/2019	+0.70 / +1.31%	53.30	54.60	53.20	54.00	54.10	29.85	171,470
3/6/2019	-0.70 / -1.30%	54.50	54.50	53.10	53.30	53.56	29.46	133,990
3/5/2019	+0.90 / +1.69%	53.30	56.00	53.30	54.00	54.34	29.85	276,680
3/4/2019	-0.90 / -1.67%	54.00	54.20	53.10	53.10	53.77	29.35	174,960
3/1/2019	+1.00 / +1.89%	53.20	54.00	52.60	54.00	53.23	29.85	252,310
2/28/2019	+0.50 / +0.95%	52.50	54.50	52.40	53.00	53.42	29.30	518,700
2/27/2019	+2.50 / +5.00%	50.00	52.50	50.00	52.50	51.70	29.02	394,050
2/26/2019	+1.60 / +3.31%	48.90	50.00	48.60	50.00	49.14	27.64	101,140
2/25/2019	-0.60 / -1.22%	49.00	49.90	48.40	48.40	48.94	26.76	96,140
2/22/2019	-0.50 / -1.01%	49.50	49.50	48.50	49.00	48.95	27.09	94,670
2/21/2019	-0.30 / -0.60%	50.00	50.00	49.15	49.50	49.57	27.36	26,450
2/20/2019	+0.60 / +1.22%	49.20	50.00	49.10	49.80	49.47	27.53	36,000
2/19/2019	-0.80 / -1.60%	50.40	50.40	48.70	49.20	49.33	27.20	216,780
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

<<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%