Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2023	-0.80 / -1.02%	78.00	79.60	76.90	77.60	78.02	68.64	314,800
5/25/2023	+4.10 / +5.52%	73.40	79.50	73.40	78.40	77.91	69.35	798,700
5/24/2023	-1.60 / -2.11%	75.80	76.00	74.20	74.30	74.80	65.72	330,400
5/23/2023	-0.50 / -0.65%	77.40	77.80	75.90	75.90	76.58	67.14	222,700
5/22/2023	+0.90 / +1.19%	75.90	77.30	74.00	76.40	75.30	67.58	697,722
5/19/2023	-4.20 / -5.27%	79.70	80.00	75.10	75.50	76.30	66.78	691,600
5/18/2023	0.00 / 0.00%	85.50	86.50	83.80	85.00	84.92	70.50	697,222
5/17/2023	-1.90 / -2.19%	86.00	87.00	85.00	85.00	85.52	70.50	350,900
5/16/2023	+4.00 / +4.83%	82.80	87.00	82.70	86.90	85.32	72.07	796,000
5/15/2023	+0.70 / +0.85%	83.00	84.50	82.20	82.90	83.14	68.76	295,100
5/12/2023	-0.60 / -0.72%	82.80	83.20	81.80	82.20	82.24	68.18	202,500
5/11/2023	+0.40 / +0.49%	82.20	85.00	81.80	82.80	83.60	68.67	459,200
5/10/2023	+1.50 / +1.85%	81.00	83.00	80.00	82.40	81.61	68.34	349,900
5/9/2023	-0.70 / -0.86%	81.60	81.60	78.50	80.90	79.84	67.10	623,900
5/8/2023	+0.10 / +0.12%	81.50	82.50	80.50	81.60	81.58	67.68	275,100
5/5/2023	-0.90 / -1.09%	83.80	83.80	80.50	81.50	82.07	67.60	411,700
5/4/2023	+5.00 / +6.46%	78.00	82.80	77.90	82.40	81.62	68.34	557,100
4/28/2023	-1.20 / -1.53%	77.70	78.50	77.20	77.40	77.69	64.19	389,400
4/27/2023	+1.30 / +1.68%	79.00	82.00	78.20	78.60	79.73	65.19	557,100
4/26/2023	+5.00 / +6.92%	72.30	77.30	71.70	77.30	75.86	64.11	1,034,400
4/25/2023	-1.70 / -2.30%	74.00	74.00	71.70	72.30	72.48	59.96	758,000
4/24/2023	0.00 / 0.00%	73.90	74.60	72.80	74.00	73.63	61.37	480,000
4/21/2023	+4.60 / +6.63%	69.90	74.00	69.50	74.00	70.71	61.37	566,600
4/20/2023	+2.90 / +4.36%	68.50	70.00	68.00	69.40	69.11	57.56	572,400
4/19/2023	+4.30 / +6.91%	62.00	66.50	62.00	66.50	66.09	55.15	1,026,500
4/18/2023	-0.10 / -0.16%	62.40	62.40	62.00	62.20	62.13	51.59	157,300
4/17/2023	-0.10 / -0.16%	62.50	62.70	62.20	62.30	62.45	51.67	74,100
4/14/2023	+0.20 / +0.32%	62.90	62.90	62.10	62.40	62.24	51.75	51,000
4/13/2023	-0.50 / -0.80%	62.80	63.00	61.80	62.20	62.35	51.59	52,200
4/12/2023	+0.40 / +0.64%	63.30	63.30	62.60	62.70	62.84	52.00	39,000

<<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	1,118,800	8.51	-1.39%
ABS	248,600	3.82	0.53%
APC	1,000	6.60	3.13%
APH	640,300	6.34	-0.16%
APP	13,700	8.20	-4.65%
BRC	9,400	13.85	0.00%
BRR	0	18.00	0.00%
CSV	1,038,700	36.55	-0.81%