Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/10/2017	+5.00 / +2.56%	196.00	200.00	194.30	200.00	197.44	55.41	97,170
4/7/2017	0.00 / 0.00%	193.10	195.00	193.00	195.00	194.06	54.03	22,900
4/5/2017	-1.00 / -0.51%	193.00	197.00	193.00	195.00	194.26	54.03	80,310
4/4/2017	-6.10 / -3.02%	200.00	202.00	196.00	196.00	198.94	54.30	209,710
4/3/2017	-3.60 / -1.75%	204.10	207.80	202.10	202.10	205.22	55.99	338,680
3/31/2017	+2.60 / +1.28%	204.00	208.30	204.00	205.70	206.07	56.99	292,020
3/30/2017	-1.90 / -0.93%	204.10	209.00	203.00	203.10	205.23	56.27	151,910
3/29/2017	-0.50 / -0.24%	205.50	205.60	203.10	205.00	204.94	56.80	93,360
3/28/2017	0.00 / 0.00%	209.00	209.00	202.30	205.50	205.58	56.93	112,280
3/27/2017	+7.50 / +3.79%	199.00	205.50	199.00	205.50	202.39	56.93	140,960
3/24/2017	+0.10 / +0.05%	197.90	198.20	196.50	198.00	197.71	54.86	46,630
3/23/2017	+4.90 / +2.54%	193.60	199.80	192.00	197.90	194.02	54.83	241,470
3/22/2017	-0.50 / -0.26%	193.90	194.00	191.50	193.00	192.87	53.47	32,540

<<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	707,300	8.51	0.12%
ABS	181,200	3.95	1.02%
APC	200	6.70	1.52%
APH	362,100	6.39	0.00%
APP	3,700	7.70	1.32%
BRC	31,200	14.00	-0.71%
BRR	6,500	17.70	-2.21%
CSV	1,601,700	37.05	-1.07%