Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/24/2017	-3.80 / -2.13%	176.00	178.00	174.20	174.20	175.47	48.26	290,170
5/23/2017	-3.00 / -1.66%	181.00	181.00	176.50	178.00	177.67	49.32	170,550
5/22/2017	-1.50 / -0.82%	182.00	182.00	180.00	181.00	180.78	50.15	202,110
5/19/2017	-1.40 / -0.76%	183.90	184.00	181.80	182.50	182.36	50.56	81,700
5/18/2017	+0.90 / +0.49%	183.50	183.90	181.80	183.90	182.44	50.95	103,400
5/17/2017	-2.00 / -1.08%	185.00	185.00	182.60	183.00	183.09	50.70	69,380
5/16/2017	-0.50 / -0.27%	185.50	185.50	183.80	185.00	184.57	51.26	63,560
5/15/2017	0.00 / 0.00%	187.40	187.70	184.50	185.50	185.90	51.39	58,380
5/12/2017	+3.60 / +1.98%	183.50	185.80	183.50	185.50	184.54	51.39	77,670
5/11/2017	0.00 / 0.00%	181.80	181.90	180.40	181.90	180.89	50.40	64,200
5/10/2017	-0.10 / -0.05%	182.00	183.00	180.30	181.90	181.51	50.40	179,500
5/9/2017	+2.00 / +1.11%	181.70	182.00	180.00	182.00	180.52	50.42	281,360
5/8/2017	-2.40 / -1.32%	182.40	182.40	179.50	180.00	180.30	49.87	65,870
5/5/2017	-0.40 / -0.22%	181.30	183.50	180.00	182.40	181.29	50.53	93,080
5/4/2017	-2.20 / -1.19%	185.00	185.50	182.00	182.80	183.53	50.65	129,740
5/3/2017	-2.00 / -1.07%	187.00	187.00	184.80	185.00	185.40	51.26	81,420
4/28/2017	0.00 / 0.00%	184.50	187.00	184.50	187.00	185.40	51.81	23,730
4/27/2017	-0.90 / -0.48%	187.90	187.90	185.90	187.00	186.64	51.81	135,660
4/26/2017	-0.10 / -0.05%	188.90	188.90	186.00	187.90	187.51	52.06	70,200
4/25/2017	+3.20 / +1.73%	185.00	188.00	181.50	188.00	184.03	52.09	66,290
4/24/2017	-3.70 / -1.96%	188.50	188.50	184.00	184.80	185.07	51.20	70,310
4/21/2017	-2.70 / -1.41%	192.00	193.30	187.10	188.50	188.66	52.22	108,530
4/20/2017	-3.40 / -1.75%	195.90	195.90	191.20	191.20	192.67	52.97	29,740
4/19/2017	-1.40 / -0.71%	196.00	196.00	193.50	194.60	194.73	53.91	26,580
4/18/2017	-1.00 / -0.51%	196.90	197.50	195.60	196.00	196.50	54.30	15,150
4/17/2017	-1.80 / -0.91%	200.00	200.00	197.00	197.00	197.56	54.58	22,950
4/14/2017	-0.10 / -0.05%	198.00	198.90	194.00	198.80	195.34	55.08	45,060
4/13/2017	+0.40 / +0.20%	198.50	198.90	198.00	198.90	198.35	55.11	45,140
4/12/2017	-0.80 / -0.40%	199.30	199.30	195.10	198.50	197.88	55.00	34,420
4/11/2017	-0.70 / -0.35%	200.00	200.00	198.50	199.30	198.94	55.22	50,970

<<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%