Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/2/2019	-0.70 / -1.48%	47.50	47.70	46.70	46.70	47.10	25.82	83,180
4/26/2019	+0.80 / +1.72%	46.55	47.40	46.45	47.40	46.78	26.20	68,280
4/25/2019	-0.40 / -0.85%	47.00	47.00	46.60	46.60	46.72	25.76	698,020
4/24/2019	0.00 / 0.00%	47.00	47.50	46.70	47.00	47.06	25.98	69,130
4/23/2019	+0.35 / +0.75%	46.65	47.00	46.40	47.00	46.97	25.98	50,690
4/22/2019	-0.35 / -0.74%	46.90	47.50	46.30	46.65	46.62	25.79	78,850
4/19/2019	+0.20 / +0.43%	46.80	47.60	46.00	47.00	46.81	25.98	320,520
4/18/2019	-1.25 / -2.60%	48.05	48.60	46.80	46.80	47.24	25.87	130,880
4/17/2019	-1.15 / -2.34%	49.20	49.20	48.05	48.05	48.63	26.56	106,270
4/16/2019	+0.50 / +1.03%	48.70	49.20	47.80	49.20	48.35	27.20	71,390
4/12/2019	+0.40 / +0.83%	48.30	49.00	48.30	48.70	48.56	26.92	88,180
4/11/2019	-1.10 / -2.23%	49.10	50.30	48.00	48.30	48.69	26.70	94,510
4/10/2019	-0.50 / -1.00%	49.90	49.90	49.30	49.40	49.48	27.31	66,810
4/9/2019	0.00 / 0.00%	49.90	50.50	49.60	49.90	49.85	27.58	139,710
4/8/2019	+0.90 / +1.84%	49.30	49.90	49.30	49.90	49.61	27.58	118,400
4/5/2019	0.00 / 0.00%	49.00	49.30	48.70	49.00	48.84	27.09	48,030
4/4/2019	+0.10 / +0.20%	49.40	49.40	48.70	49.00	48.93	27.09	90,260
4/3/2019	-0.50 / -1.01%	49.00	49.35	48.60	48.90	48.92	27.03	98,110
4/2/2019	-0.30 / -0.60%	49.90	50.00	49.05	49.40	49.59	27.31	60,880
4/1/2019	+1.15 / +2.37%	48.55	49.70	48.55	49.70	49.45	27.47	125,150
3/29/2019	0.00 / 0.00%	48.65	49.40	48.55	48.55	48.78	26.84	118,910
3/28/2019	-0.05 / -0.10%	48.60	48.60	48.00	48.55	48.40	26.84	141,150
3/27/2019	+0.10 / +0.21%	49.40	49.40	48.60	48.60	48.73	26.87	84,120
3/26/2019	-0.10 / -0.21%	48.60	49.00	48.10	48.50	48.43	26.81	109,430
3/25/2019	-1.60 / -3.19%	50.00	50.90	47.80	48.60	48.68	26.87	253,670
3/22/2019	+0.20 / +0.40%	50.00	51.00	49.85	50.20	50.20	27.75	100,070
3/21/2019	-1.80 / -3.47%	51.50	51.80	50.00	50.00	50.82	27.64	139,070
3/20/2019	+0.60 / +1.17%	51.20	52.00	50.50	51.80	51.30	28.63	140,080
3/19/2019	-1.60 / -3.03%	52.80	53.00	51.00	51.20	51.61	28.30	265,280
3/18/2019	-1.20 / -2.22%	54.00	54.00	52.80	52.80	53.32	29.19	198,990

<<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	1,120,400	8.57	0.00%
ABS	46,700	3.91	-0.26%
APC	5,000	6.60	0.00%
APH	483,900	6.50	0.78%
APP	15,600	7.50	-5.06%
BRC	14,700	14.10	0.00%
BRR	4,000	18.00	-0.55%
CSV	1,645,500	37.45	1.49%