Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2019	-0.35 / -0.75%	46.75	46.80	46.30	46.30	46.60	25.59	164,800
5/21/2019	+1.30 / +2.87%	46.30	46.80	46.30	46.65	46.56	25.79	475,760
5/20/2019	-0.65 / -1.41%	45.60	45.95	45.00	45.35	45.29	25.07	174,570
5/17/2019	-0.20 / -0.43%	46.20	46.45	45.60	46.00	46.00	25.43	77,550
5/16/2019	+0.70 / +1.54%	46.00	46.60	45.80	46.20	46.16	25.54	267,660
5/15/2019	+0.95 / +2.13%	45.00	45.50	44.80	45.50	45.08	25.15	474,700
5/14/2019	-0.10 / -0.22%	44.65	45.30	44.00	44.55	44.54	24.63	245,550
5/13/2019	-0.05 / -0.11%	44.50	45.00	44.50	44.65	44.73	24.68	85,440
5/10/2019	0.00 / 0.00%	44.70	45.00	44.30	44.70	44.66	24.71	262,570
5/9/2019	+0.05 / +0.11%	44.80	45.00	44.70	44.70	44.85	24.71	74,760
5/8/2019	-1.05 / -2.30%	45.70	45.70	44.00	44.65	44.64	24.68	83,710
5/7/2019	+0.20 / +0.44%	46.50	46.50	45.10	45.70	45.81	25.26	74,330
5/6/2019	-1.35 / -2.88%	46.80	46.80	45.50	45.50	45.97	25.15	74,640
5/3/2019	+0.15 / +0.32%	46.70	47.00	46.60	46.85	46.70	25.90	30,040
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

<<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%