Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2018	+3.50 / +5.83%	59.80	63.50	59.50	63.50	62.19	34.19	589,170
5/30/2018	+0.40 / +0.67%	59.80	60.00	58.80	60.00	59.62	32.30	221,580
5/29/2018	+1.10 / +1.88%	58.00	60.30	56.30	59.60	59.42	32.09	325,470
5/28/2018	-1.20 / -2.01%	59.50	60.00	56.10	58.50	58.28	31.49	422,070
5/25/2018	0.00 / 0.00%	59.80	60.40	58.80	59.70	59.89	32.14	327,180
5/24/2018	-0.60 / -1.00%	60.30	60.80	59.50	59.70	60.00	32.14	173,940
5/23/2018	+1.40 / +2.38%	59.50	60.40	58.50	60.30	59.74	32.46	381,500
5/22/2018	+1.30 / +2.26%	57.60	61.00	57.00	58.90	58.20	31.71	535,020
5/21/2018	-0.40 / -0.69%	58.00	58.90	57.10	57.60	57.83	31.01	133,350
5/18/2018	-1.10 / -1.86%	59.00	59.00	57.00	58.00	57.81	31.22	294,150
5/17/2018	-0.90 / -1.50%	59.10	60.00	58.50	59.10	58.92	31.82	229,090
5/16/2018	0.00 / 0.00%	61.90	62.90	59.80	60.00	60.88	32.30	512,510
5/15/2018	+3.90 / +6.95%	59.50	60.00	59.00	60.00	59.84	32.30	401,580
5/14/2018	+3.60 / +6.86%	53.50	56.10	52.70	56.10	54.70	30.20	396,360
5/11/2018	-0.10 / -0.19%	51.50	52.90	51.20	52.50	52.03	28.26	249,350
5/10/2018	-0.90 / -1.68%	53.50	53.60	52.50	52.60	53.16	26.97	263,720
5/9/2018	0.00 / 0.00%	53.50	54.20	53.00	53.50	53.58	27.43	190,110
5/8/2018	+1.00 / +1.90%	52.90	53.90	52.50	53.50	53.19	27.43	259,560
5/7/2018	+0.50 / +0.96%	51.50	53.20	51.50	52.50	52.02	26.92	793,110
5/4/2018	-1.80 / -3.35%	54.00	54.70	52.00	52.00	52.92	26.66	272,410
5/3/2018	+0.30 / +0.56%	53.00	54.40	52.30	53.80	53.16	27.59	326,260
5/2/2018	+0.20 / +0.38%	54.00	54.90	53.30	53.50	54.13	27.43	308,030
4/27/2018	+1.00 / +1.91%	52.20	53.50	52.20	53.30	52.94	27.33	633,360
4/26/2018	-2.70 / -4.91%	55.00	56.00	51.60	52.30	53.11	26.82	470,660
4/24/2018	-2.10 / -3.68%	55.30	56.30	55.00	55.00	55.33	28.20	396,940
4/23/2018	-4.20 / -6.85%	61.30	61.70	57.10	57.10	58.90	29.28	339,060
4/20/2018	+0.80 / +1.32%	62.40	62.40	60.30	61.30	61.28	31.43	329,090
4/19/2018	-3.10 / -4.87%	63.60	63.90	60.10	60.50	61.58	31.02	516,560
4/18/2018	-2.80 / -4.22%	66.50	67.00	63.60	63.60	65.00	32.61	603,300
4/17/2018	-2.20 / -3.21%	68.90	69.50	66.00	66.40	66.71	34.05	636,190

<<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	908,500	8.50	-0.82%
ABS	157,300	3.91	0.00%
APC	2,200	6.60	0.00%
APH	205,100	6.39	-1.69%
APP	5,200	7.60	1.33%
BRC	21,700	14.10	0.00%
BRR	400	18.00	0.00%
CSV	1,529,900	37.45	0.00%