Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2020	-0.10 / -0.21%	47.80	48.15	47.10	47.70	47.61	30.30	121,860
5/28/2020	-0.55 / -1.14%	48.00	48.50	47.50	47.80	47.90	30.36	81,520
5/27/2020	-0.25 / -0.51%	48.60	48.75	48.35	48.35	48.46	30.71	129,930
5/26/2020	+1.60 / +3.40%	47.00	48.80	46.80	48.60	47.84	30.87	274,890
5/25/2020	+0.25 / +0.53%	46.95	47.00	46.25	47.00	46.59	29.85	266,330
5/22/2020	+0.20 / +0.43%	47.00	47.00	46.50	46.75	46.68	29.69	501,390
5/21/2020	-0.25 / -0.53%	47.00	47.00	46.50	46.55	46.65	29.57	302,050
5/20/2020	0.00 / 0.00%	46.50	47.60	46.50	46.80	46.93	29.73	258,980
5/19/2020	+0.05 / +0.11%	47.00	47.45	46.80	46.80	47.10	29.73	219,260
5/18/2020	+0.30 / +0.65%	45.70	46.75	45.70	46.75	46.36	29.69	137,190
5/15/2020	-0.35 / -0.75%	46.80	46.90	46.05	46.45	46.30	29.50	170,440
5/14/2020	-0.70 / -1.47%	47.50	47.95	46.80	46.80	47.20	29.73	206,250
5/13/2020	+0.50 / +1.06%	46.80	48.50	46.60	47.50	47.40	30.17	209,500
5/12/2020	+2.00 / +4.44%	45.00	47.00	45.00	47.00	46.53	29.85	392,600
5/11/2020	+0.45 / +1.01%	44.55	45.50	44.10	45.00	44.89	28.58	331,950
5/8/2020	+0.05 / +0.11%	44.30	45.00	44.20	44.55	44.47	28.30	401,010
5/7/2020	+0.15 / +0.34%	44.90	44.90	44.30	44.50	44.52	28.26	217,340
5/6/2020	-0.65 / -1.44%	44.25	45.20	44.25	44.35	44.68	28.17	165,050
5/5/2020	-1.70 / -3.64%	44.10	45.10	44.10	45.00	44.58	28.58	130,080
5/4/2020	-0.50 / -1.06%	47.20	47.20	46.50	46.70	46.82	28.39	236,430
4/29/2020	+1.00 / +2.16%	46.45	47.70	46.40	47.20	47.27	28.70	358,570
4/28/2020	+0.50 / +1.09%	46.50	46.50	45.50	46.20	46.04	28.09	351,900
4/27/2020	+0.30 / +0.66%	46.20	46.20	45.30	45.70	45.65	27.78	157,780
4/24/2020	+0.35 / +0.78%	45.05	45.50	44.70	45.40	45.19	27.60	101,680
4/23/2020	+0.60 / +1.35%	45.60	46.30	44.50	45.05	45.43	27.39	150,900
4/22/2020	+1.45 / +3.37%	42.50	44.80	42.10	44.45	43.29	27.02	197,040
4/21/2020	-1.80 / -4.02%	45.50	45.50	43.00	43.00	44.17	26.14	351,140
4/20/2020	-0.20 / -0.44%	45.80	46.40	44.50	44.80	45.80	27.24	341,910
4/17/2020	+2.70 / +6.38%	42.30	45.00	42.30	45.00	44.19	27.36	392,540
4/16/2020	+1.60 / +3.93%	40.70	42.30	39.90	42.30	41.55	25.72	278,660

<<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	430,900	8.62	0.58%
ABS	28,900	3.92	0.00%
APC	4,000	6.60	0.00%
APH	320,500	6.52	1.09%
APP	0	7.90	0.00%
BRC	4,500	14.10	0.00%
BRR	0	18.10	0.00%
CSV	857,800	37.75	2.30%