Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/23/2022	+0.60 / +1.09%	54.80	55.70	54.50	55.40	55.18	41.70	38,000
5/20/2022	-0.10 / -0.18%	54.90	55.50	54.80	54.80	55.09	41.25	37,500
5/19/2022	-0.50 / -0.90%	53.70	54.90	53.00	54.90	53.49	41.33	11,500
5/18/2022	+1.40 / +2.59%	54.00	55.40	53.50	55.40	54.72	41.70	35,100
5/17/2022	+1.00 / +1.89%	52.00	54.00	52.00	54.00	53.08	40.65	53,300
5/16/2022	-0.30 / -0.56%	53.30	53.80	53.00	53.00	53.25	39.89	19,700
5/13/2022	-1.20 / -2.20%	54.00	54.40	53.30	53.30	53.75	40.12	20,600
5/12/2022	-1.10 / -1.98%	56.20	56.20	54.50	54.50	55.07	41.02	28,900
5/11/2022	+0.30 / +0.54%	57.00	57.00	55.60	55.60	55.92	41.85	12,200
5/10/2022	+1.10 / +1.98%	54.90	56.70	54.50	56.60	55.84	41.59	31,000
5/9/2022	-3.00 / -5.13%	58.50	59.00	55.50	55.50	56.94	40.78	78,600
5/6/2022	-1.10 / -1.85%	59.00	60.00	58.20	58.50	58.96	42.98	29,700
5/5/2022	-1.10 / -1.81%	61.30	61.30	59.30	59.60	60.00	43.79	34,000
5/4/2022	-0.90 / -1.46%	61.10	61.40	60.60	60.70	61.03	44.60	37,300
4/29/2022	+0.10 / +0.16%	62.00	62.20	61.30	61.60	61.77	45.26	56,100
4/28/2022	+1.40 / +2.33%	61.30	62.60	60.80	61.50	61.59	45.19	90,200
4/27/2022	+0.10 / +0.17%	60.00	60.10	59.20	60.10	59.99	44.16	14,900
4/26/2022	+1.10 / +1.87%	59.50	60.20	56.00	60.00	58.94	44.09	35,600
4/25/2022	-3.50 / -5.61%	61.20	61.30	58.10	58.90	59.16	43.28	115,000
4/22/2022	-0.40 / -0.64%	62.60	62.80	59.00	62.40	61.58	45.85	105,800
4/21/2022	0.00 / 0.00%	59.00	62.90	59.00	62.80	61.94	46.14	107,400
4/20/2022	-0.60 / -0.95%	63.00	63.30	59.00	62.80	62.26	46.14	84,500
4/19/2022	+0.20 / +0.32%	63.20	63.80	62.10	63.40	63.10	46.59	105,300
4/18/2022	-0.60 / -0.94%	64.50	64.50	62.70	63.20	63.14	46.44	101,200
4/15/2022	+0.60 / +0.95%	63.60	64.90	63.00	63.80	63.82	46.88	68,100
4/14/2022	+1.40 / +2.27%	61.80	63.20	61.70	63.20	62.41	46.44	104,700
4/13/2022	+0.50 / +0.82%	61.50	62.20	61.00	61.80	61.68	45.41	61,500
4/12/2022	-0.40 / -0.65%	61.70	62.90	60.70	61.30	61.61	45.04	57,800
4/8/2022	-1.90 / -2.99%	63.70	64.30	61.50	61.70	62.33	45.34	81,500
4/7/2022	+0.30 / +0.47%	64.40	64.40	63.50	63.60	63.92	46.73	85,400

<<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	874,300	8.36	-0.48%
ABS	49,000	3.86	0.00%
APC	20,200	6.70	1.52%
APH	457,700	6.34	0.32%
APP	0	7.90	0.00%
BRC	58,000	14.10	0.00%
BRR	500	18.00	-1.10%
CSV	2,149,800	37.25	0.54%